Brandes International Equity Fund (BIEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.94
-0.47 (-2.10%)
At close: Aug 5, 2024
BIEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.10% |
| Aug 2, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.88% |
| Aug 1, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.40% |
| Jul 31, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.84% |
| Jul 30, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.09% |
| Jul 29, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.44% |
| Jul 26, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.97% |
| Jul 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.26% |
| Jul 24, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.05% |
| Jul 23, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.17% |
| Jul 22, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.66% |
| Jul 19, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.31% |
| Jul 18, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.52% |
| Jul 17, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.09% |
| Jul 16, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.66% |
| Jul 15, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.17% |
| Jul 12, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.74% |
| Jul 11, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.79% |
| Jul 10, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.11% |
| Jul 9, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.27% |
| Jul 8, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% |
| Jul 5, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.44% |
| Jul 3, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.18% |
| Jul 2, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.18% |
| Jul 1, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.55% |
| Jun 28, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.11% |
| Jun 27, 2024 | 21.94 | 21.94 | 21.94 | 22.29 | 21.94 | -0.09% |
| Jun 26, 2024 | 21.96 | 21.96 | 21.96 | 22.31 | 21.96 | -0.58% |
| Jun 25, 2024 | 22.09 | 22.09 | 22.09 | 22.44 | 22.09 | -0.09% |
| Jun 24, 2024 | 22.11 | 22.11 | 22.11 | 22.46 | 22.11 | 0.85% |
| Jun 21, 2024 | 21.92 | 21.92 | 21.92 | 22.27 | 21.92 | -0.54% |
| Jun 20, 2024 | 22.04 | 22.04 | 22.04 | 22.39 | 22.04 | - |
| Jun 18, 2024 | 22.04 | 22.04 | 22.04 | 22.39 | 22.04 | 0.13% |
| Jun 17, 2024 | 22.01 | 22.01 | 22.01 | 22.36 | 22.01 | 0.54% |
| Jun 14, 2024 | 21.89 | 21.89 | 21.89 | 22.24 | 21.89 | -1.33% |
| Jun 13, 2024 | 22.19 | 22.19 | 22.19 | 22.54 | 22.19 | -1.18% |
| Jun 12, 2024 | 22.45 | 22.45 | 22.45 | 22.81 | 22.45 | 0.71% |
| Jun 11, 2024 | 22.30 | 22.30 | 22.30 | 22.65 | 22.30 | -1.09% |
| Jun 10, 2024 | 22.54 | 22.54 | 22.54 | 22.90 | 22.54 | -0.26% |
| Jun 7, 2024 | 22.60 | 22.60 | 22.60 | 22.96 | 22.60 | -1.20% |
| Jun 6, 2024 | 22.88 | 22.88 | 22.88 | 23.24 | 22.88 | 0.43% |
| Jun 5, 2024 | 22.78 | 22.78 | 22.78 | 23.14 | 22.78 | 0.35% |
| Jun 4, 2024 | 22.70 | 22.70 | 22.70 | 23.06 | 22.70 | -0.22% |
| Jun 3, 2024 | 22.75 | 22.75 | 22.75 | 23.11 | 22.75 | -0.04% |
| May 31, 2024 | 22.76 | 22.76 | 22.76 | 23.12 | 22.76 | 0.65% |
| May 30, 2024 | 22.61 | 22.61 | 22.61 | 22.97 | 22.61 | 0.57% |
| May 29, 2024 | 22.48 | 22.48 | 22.48 | 22.84 | 22.48 | -1.55% |
| May 28, 2024 | 22.84 | 22.84 | 22.84 | 23.20 | 22.84 | - |
| May 24, 2024 | 22.84 | 22.84 | 22.84 | 23.20 | 22.84 | 0.65% |
| May 23, 2024 | 22.69 | 22.69 | 22.69 | 23.05 | 22.69 | -0.47% |