Brandes Emerging Markets Fund (BEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.17
-0.03 (-0.25%)
At close: Dec 4, 2025
BEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Dec 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.58% |
| Dec 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| Nov 28, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Nov 26, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.00% |
| Nov 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% |
| Nov 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.19% |
| Nov 21, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% |
| Nov 20, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.25% |
| Nov 19, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.08% |
| Nov 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.58% |
| Nov 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% |
| Nov 14, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.41% |
| Nov 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% |
| Nov 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.08% |
| Nov 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Nov 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.93% |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.08% |
| Nov 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.50% |
| Nov 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% |
| Nov 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.49% |
| Nov 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.92% |
| Oct 31, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% |
| Oct 30, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Oct 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Oct 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.18% |
| Oct 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.59% |
| Oct 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.12% |
| Oct 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Oct 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.30% |
| Oct 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.09% |
| Oct 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.35% |
| Oct 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.68% |
| Oct 14, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.87% |
| Oct 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.42% |
| Oct 10, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -3.04% |
| Oct 9, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.86% |
| Oct 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% |
| Oct 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.69% |
| Oct 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.43% |
| Oct 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.61% |
| Oct 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.26% |
| Oct 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% |
| Sep 30, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.35% |
| Sep 29, 2025 | 11.40 | 11.40 | 11.40 | 11.47 | 11.40 | 0.88% |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.37 | 11.30 | -0.26% |
| Sep 25, 2025 | 11.33 | 11.33 | 11.33 | 11.40 | 11.33 | -0.87% |