Brandes Emerging Markets Fund (BEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.71
-0.49 (-3.22%)
At close: Jun 23, 2026
BEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -3.22% |
| Jun 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.39% |
| Jun 18, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.67% |
| Jun 17, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Jun 16, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.44% |
| Jun 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.73% |
| Jun 12, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.08% |
| Jun 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.48% |
| Jun 10, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.17% |
| Jun 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.62% |
| Jun 8, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Jun 5, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -4.74% |
| Jun 4, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.85% |
| Jun 3, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -1.03% |
| Jun 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.85% |
| Jun 1, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.13% |
| May 29, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| May 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.97% |
| May 22, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.81% |
| May 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.95% |
| May 20, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.73% |
| May 19, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.96% |
| May 18, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.41% |
| May 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.59% |
| May 14, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.21% |
| May 13, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.09% |
| May 12, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.67% |
| May 11, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% |
| May 8, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| May 7, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| May 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 3.24% |
| May 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.90% |
| May 4, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.77% |
| May 1, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Apr 30, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.21% |
| Apr 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Apr 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% |
| Apr 27, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| Apr 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.85% |
| Apr 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.11% |
| Apr 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Apr 21, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.42% |
| Apr 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.21% |
| Apr 17, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.70% |
| Apr 16, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% |
| Apr 15, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Apr 14, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Apr 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |