Barrow Hanley Emerging Markets Value Fund I Shares (BEMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.31
+0.03 (0.23%)
At close: Feb 17, 2026
BEMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.23% |
| Feb 13, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.97% |
| Feb 12, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.37% |
| Feb 11, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.75% |
| Feb 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.60% |
| Feb 9, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.07% |
| Feb 6, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.47% |
| Feb 5, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.60% |
| Feb 4, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.23% |
| Feb 3, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 2.97% |
| Feb 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.29% |
| Jan 30, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.58% |
| Jan 29, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.37% |
| Jan 28, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.36% |
| Jan 27, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% |
| Jan 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% |
| Jan 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Jan 22, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.17% |
| Jan 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.59% |
| Jan 20, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.40% |
| Jan 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% |
| Jan 15, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.64% |
| Jan 14, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.57% |
| Jan 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.06% |
| Jan 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.07% |
| Jan 9, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| Jan 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.98% |
| Jan 7, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jan 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.99% |
| Jan 5, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.42% |
| Jan 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.36% |
| Dec 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Dec 30, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.51% |
| Dec 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.34% |
| Dec 26, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.77% |
| Dec 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% |
| Dec 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Dec 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.31% |
| Dec 19, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.53% |
| Dec 18, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Dec 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Dec 16, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.56% |
| Dec 15, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% |
| Dec 12, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -3.25% |
| Dec 11, 2025 | 11.56 | 11.56 | 11.56 | 12.01 | 11.56 | 0.08% |
| Dec 10, 2025 | 11.55 | 11.55 | 11.55 | 12.00 | 11.55 | 1.01% |
| Dec 9, 2025 | 11.43 | 11.43 | 11.43 | 11.88 | 11.43 | -0.83% |
| Dec 8, 2025 | 11.53 | 11.53 | 11.53 | 11.98 | 11.53 | -0.08% |
| Dec 5, 2025 | 11.54 | 11.54 | 11.54 | 11.99 | 11.54 | 0.42% |
| Dec 4, 2025 | 11.49 | 11.49 | 11.49 | 11.94 | 11.49 | 0.25% |