Brandes Emerging Markets Value R6 (BEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
-0.12 (-0.81%)
At close: Oct 7, 2026
BEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Oct 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.13% |
| Oct 5, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.57% |
| Oct 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| Oct 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| Sep 30, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.02% |
| Sep 29, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.76 | 0.34% |
| Sep 28, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.71 | -0.81% |
| Sep 25, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.83 | 0.68% |
| Sep 24, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.73 | -0.74% |
| Sep 23, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.84 | -1.51% |
| Sep 22, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.07 | -0.33% |
| Sep 21, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | 1.61% |
| Sep 18, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.88 | -0.13% |
| Sep 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1.15% |
| Sep 16, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.73 | -0.80% |
| Sep 15, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | -0.27% |
| Sep 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | -1.19% |
| Sep 11, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.07 | 0.53% |
| Sep 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.99 | -0.92% |
| Sep 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.13 | -0.98% |
| Sep 8, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.28 | 0.13% |
| Sep 4, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.26 | 0.46% |
| Sep 3, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | 0.52% |
| Sep 2, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.11 | 0.47% |
| Sep 1, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.04 | - |
| Aug 31, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.04 | 0.07% |
| Aug 28, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.03 | -0.40% |
| Aug 27, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | -0.07% |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | -0.13% |
| Aug 25, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | 1.27% |
| Aug 24, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | -1.05% |
| Aug 21, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | 1.06% |
| Aug 20, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | 0.47% |
| Aug 19, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | 0.60% |
| Aug 18, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.77 | -1.72% |
| Aug 17, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.03 | 0.53% |
| Aug 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.95 | 0.13% |
| Aug 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | - |
| Aug 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | 1.28% |
| Aug 11, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.74 | -0.41% |
| Aug 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | -0.60% |
| Aug 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | 0.40% |
| Aug 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.83 | -0.40% |
| Aug 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | -0.92% |
| Aug 4, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.03 | 0.80% |
| Aug 3, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.91 | 0.74% |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 0.95% |
| Jul 30, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.66 | 2.93% |
| Jul 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.25 | -1.10% |