Skip to main content
Brandes Emerging Markets Value Fund Class R6 (BEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.57
0.00 (0.00%)
Jan 10, 2025, 4:00 PM EST

BEMRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.358.358.358.358.35-0.71%
Jan 10, 20258.418.418.418.418.41-1.87%
Jan 8, 20258.578.578.578.578.57-0.35%
Jan 7, 20258.608.608.608.608.60-0.12%
Jan 6, 20258.618.618.618.618.610.94%
Jan 3, 20258.538.538.538.538.530.59%
Jan 2, 20258.488.488.488.488.48-0.35%
Dec 31, 20248.518.518.518.518.51-1.05%
Dec 30, 20248.608.608.608.608.50-0.69%
Dec 27, 20248.668.668.668.668.56-0.23%
Dec 26, 20248.688.688.688.688.58-0.46%
Dec 24, 20248.728.728.728.728.620.11%
Dec 23, 20248.718.718.718.718.610.35%
Dec 20, 20248.688.688.688.688.580.35%
Dec 19, 20248.658.658.658.658.550.35%
Dec 18, 20248.628.628.628.628.52-1.93%
Dec 17, 20248.798.798.798.798.69-0.57%
Dec 16, 20248.848.848.848.848.74-0.45%
Dec 13, 20248.888.888.888.888.78-
Dec 12, 20248.888.888.888.888.78-0.56%
Dec 11, 20248.938.938.938.938.830.79%
Dec 10, 20248.868.868.868.868.76-1.12%
Dec 9, 20248.968.968.968.968.861.36%
Dec 6, 20248.848.848.848.848.740.34%
Dec 5, 20248.818.818.818.818.710.69%
Dec 4, 20248.758.758.758.758.650.81%
Dec 3, 20248.688.688.688.688.580.46%
Dec 2, 20248.648.648.648.648.540.12%
Nov 29, 20248.638.638.638.638.53-
Nov 27, 20248.638.638.638.638.53-0.80%
Nov 26, 20248.708.708.708.708.60-0.34%
Nov 25, 20248.738.738.738.738.630.34%
Nov 22, 20248.708.708.708.708.60-
Nov 21, 20248.708.708.708.708.60-0.57%
Nov 20, 20248.758.758.758.758.65-0.57%
Nov 19, 20248.808.808.808.808.70-0.23%
Nov 18, 20248.828.828.828.828.720.92%
Nov 15, 20248.748.748.748.748.64-0.46%
Nov 14, 20248.788.788.788.788.68-
Nov 13, 20248.788.788.788.788.68-0.57%
Nov 12, 20248.838.838.838.838.73-1.78%
Nov 11, 20248.998.998.998.998.89-0.55%
Nov 8, 20249.049.049.049.048.94-1.20%
Nov 7, 20249.159.159.159.159.041.55%
Nov 6, 20249.019.019.019.018.91-0.88%
Nov 5, 20249.099.099.099.098.981.34%
Nov 4, 20248.978.978.978.978.870.79%
Nov 1, 20248.908.908.908.908.80-0.11%
Oct 31, 20248.918.918.918.918.81-0.67%
Oct 30, 20248.978.978.978.978.87-0.99%
Oct 29, 20249.069.069.069.068.95-0.44%
Oct 28, 20249.109.109.109.108.990.11%
Oct 25, 20249.099.099.099.098.98-0.11%
Oct 24, 20249.109.109.109.108.99-0.22%
Oct 23, 20249.129.129.129.129.01-0.55%
Oct 22, 20249.179.179.179.179.06-0.43%
Oct 21, 20249.219.219.219.219.10-0.43%
Oct 18, 20249.259.259.259.259.141.09%
Oct 17, 20249.159.159.159.159.04-0.11%
Oct 16, 20249.169.169.169.169.050.66%
Oct 15, 20249.109.109.109.108.99-2.47%
Oct 14, 20249.339.339.339.339.220.32%
Oct 11, 20249.309.309.309.309.190.22%
Oct 10, 20249.289.289.289.289.170.32%
Oct 9, 20249.259.259.259.259.14-1.39%
Oct 8, 20249.389.389.389.389.27-2.19%
Oct 7, 20249.599.599.599.599.480.74%
Oct 4, 20249.529.529.529.529.411.49%
Oct 3, 20249.389.389.389.389.27-1.16%
Oct 2, 20249.499.499.499.499.381.28%
Oct 1, 20249.379.379.379.379.260.43%
Sep 30, 20249.339.339.339.339.22-0.96%
Sep 27, 20249.429.429.429.429.260.96%
Sep 26, 20249.339.339.339.339.173.21%
Sep 25, 20249.049.049.049.048.89-0.66%
Sep 24, 20249.109.109.109.108.952.82%
Sep 23, 20248.858.858.858.858.700.68%
Sep 20, 20248.798.798.798.798.64-0.68%
Sep 19, 20248.858.858.858.858.701.96%
Sep 18, 20248.688.688.688.688.53-
Sep 17, 20248.688.688.688.688.530.12%
Sep 16, 20248.678.678.678.678.520.23%
Sep 13, 20248.658.658.658.658.500.12%
Sep 12, 20248.648.648.648.648.501.29%
Sep 11, 20248.538.538.538.538.390.71%
Sep 10, 20248.478.478.478.478.33-0.94%
Sep 9, 20248.558.558.558.558.410.59%
Sep 6, 20248.508.508.508.508.36-1.51%
Sep 5, 20248.638.638.638.638.490.70%
Sep 4, 20248.578.578.578.578.430.12%
Sep 3, 20248.568.568.568.568.42-1.72%
Aug 30, 20248.718.718.718.718.560.69%
Aug 29, 20248.658.658.658.658.50-0.12%
Aug 28, 20248.668.668.668.668.51-0.57%
Aug 27, 20248.718.718.718.718.56-0.23%
Aug 26, 20248.738.738.738.738.58-0.11%
Aug 23, 20248.748.748.748.748.591.75%
Aug 22, 20248.598.598.598.598.45-1.15%
Aug 21, 20248.698.698.698.698.540.23%
Aug 20, 20248.678.678.678.678.52-0.91%