Brandes Emerging Markets Value C (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.69
-0.02 (-0.14%)
At close: Aug 26, 2026
BEMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.14% |
| Aug 25, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.24% |
| Aug 24, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.09% |
| Aug 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.10% |
| Aug 20, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Aug 19, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| Aug 18, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.71% |
| Aug 17, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Aug 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Aug 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Aug 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.25% |
| Aug 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Aug 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.42% |
| Aug 6, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.89% |
| Aug 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.76% |
| Aug 3, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.69% |
| Jul 31, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.98% |
| Jul 30, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.96% |
| Jul 29, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.07% |
| Jul 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.78% |
| Jul 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| Jul 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.85% |
| Jul 23, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.19% |
| Jul 22, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.62% |
| Jul 20, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.35% |
| Jul 17, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.70% |
| Jul 16, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% |
| Jul 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Jul 14, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |
| Jul 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -2.02% |
| Jul 10, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.70% |
| Jul 9, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Jul 8, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.64% |
| Jul 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.67% |
| Jul 6, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 3.09% |
| Jul 2, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.48% |
| Jun 30, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.23% |
| Jun 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.18 | 0.57% |
| Jun 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -0.49% |
| Jun 25, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.17 | 0.21% |
| Jun 24, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.14 | 0.14% |
| Jun 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.12 | -3.20% |
| Jun 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.59 | -0.41% |
| Jun 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | 1.66% |
| Jun 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.41 | -0.41% |
| Jun 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.47 | -1.48% |