Skip to main content
logo
Brandes Emerging Markets Value C (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.46
+0.04 (0.30%)
At close: Nov 2, 2026

BEMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 2, 202613.4613.4613.4613.4613.460.30%
Oct 30, 202613.4213.4213.4213.4213.42-1.25%
Oct 29, 202613.5913.5913.5913.5913.59-0.66%
Oct 28, 202613.6813.6813.6813.6813.680.29%
Oct 27, 202613.6413.6413.6413.6413.640.81%
Oct 26, 202613.5313.5313.5313.5313.53-0.51%
Oct 23, 202613.6013.6013.6013.6013.60-
Oct 22, 202613.6013.6013.6013.6013.60-1.95%
Oct 21, 202613.8713.8713.8713.8713.870.14%
Oct 20, 202613.8513.8513.8513.8513.850.80%
Oct 19, 202613.7413.7413.7413.7413.740.07%
Oct 16, 202613.7313.7313.7313.7313.73-1.36%
Oct 15, 202613.9213.9213.9213.9213.920.07%
Oct 14, 202613.9113.9113.9113.9113.91-1.00%
Oct 13, 202614.0514.0514.0514.0514.05-0.35%
Oct 12, 202614.1014.1014.1014.1014.10-0.21%
Oct 9, 202614.1314.1314.1314.1314.130.21%
Oct 8, 202614.1014.1014.1014.1014.10-1.12%
Oct 7, 202614.2614.2614.2614.2614.26-0.90%
Oct 6, 202614.3914.3914.3914.3914.39-0.14%
Oct 5, 202614.4114.4114.4114.4114.411.62%
Oct 2, 202614.1814.1814.1814.1814.180.57%
Oct 1, 202614.1014.1014.1014.1014.10-0.28%
Sep 30, 202614.1414.1414.1414.1414.14-1.11%
Sep 29, 202614.3614.3614.3614.3614.300.35%
Sep 28, 202614.3114.3114.3114.3114.25-0.77%
Sep 25, 202614.4214.4214.4214.4214.360.70%
Sep 24, 202614.3214.3214.3214.3214.26-0.77%
Sep 23, 202614.4314.4314.4314.4314.37-1.57%
Sep 22, 202614.6614.6614.6614.6614.60-0.27%
Sep 21, 202614.7014.7014.7014.7014.641.59%
Sep 18, 202614.4714.4714.4714.4714.41-0.13%
Sep 17, 202614.4914.4914.4914.4914.431.11%
Sep 16, 202614.3314.3314.3314.3314.27-0.77%
Sep 15, 202614.4414.4414.4414.4414.38-0.27%
Sep 14, 202614.4814.4814.4814.4814.42-1.23%
Sep 11, 202614.6614.6614.6614.6614.600.55%
Sep 10, 202614.5814.5814.5814.5814.52-0.95%
Sep 9, 202614.7214.7214.7214.7214.66-0.95%
Sep 8, 202614.8614.8614.8614.8614.800.14%
Sep 4, 202614.8414.8414.8414.8414.780.41%
Sep 3, 202614.7814.7814.7814.7814.720.54%
Sep 2, 202614.7014.7014.7014.7014.640.48%
Sep 1, 202614.6314.6314.6314.6314.57-
Aug 31, 202614.6314.6314.6314.6314.57-
Aug 28, 202614.6314.6314.6314.6314.57-0.34%
Aug 27, 202614.6814.6814.6814.6814.62-0.07%
Aug 26, 202614.6914.6914.6914.6914.63-0.13%
Aug 25, 202614.7114.7114.7114.7114.651.24%
Aug 24, 202614.5314.5314.5314.5314.47-1.09%