Brandes Emerging Markets Value R6 (BEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.95
-0.04 (-0.27%)
At close: Sep 15, 2026
BEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.80% |
| Sep 15, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% |
| Sep 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.19% |
| Sep 11, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.53% |
| Sep 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.92% |
| Sep 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.98% |
| Sep 8, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Sep 4, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.46% |
| Sep 3, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Sep 2, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% |
| Sep 1, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Aug 31, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% |
| Aug 28, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| Aug 27, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.13% |
| Aug 25, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.26% |
| Aug 24, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.05% |
| Aug 21, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.06% |
| Aug 20, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Aug 19, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.61% |
| Aug 18, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.72% |
| Aug 17, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.53% |
| Aug 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Aug 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Aug 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.28% |
| Aug 11, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% |
| Aug 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Aug 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Aug 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.93% |
| Aug 4, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.80% |
| Aug 3, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.74% |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.95% |
| Jul 30, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.93% |
| Jul 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.10% |
| Jul 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.75% |
| Jul 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.62% |
| Jul 24, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.82% |
| Jul 23, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.15% |
| Jul 22, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| Jul 21, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.64% |
| Jul 20, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| Jul 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.68% |
| Jul 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.61% |
| Jul 15, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Jul 14, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.45% |
| Jul 13, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.03% |
| Jul 10, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.68% |
| Jul 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.20% |
| Jul 8, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.62% |