Brandes International Equity Fund A (BIEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.57
+0.15 (0.61%)
May 20, 2025, 8:05 AM EDT
BIEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.61% |
| May 16, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.25% |
| May 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.45% |
| May 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% |
| May 13, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% |
| May 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.09% |
| May 9, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.63% |
| May 8, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.34% |
| May 7, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.46% |
| May 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.21% |
| May 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% |
| May 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.31% |
| May 1, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.42% |
| Apr 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.46% |
| Apr 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.08% |
| Apr 28, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.81% |
| Apr 25, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.04% |
| Apr 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.38% |
| Apr 23, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.70% |
| Apr 22, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.46% |
| Apr 21, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Apr 17, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.30% |
| Apr 16, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.31% |
| Apr 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.40% |
| Apr 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.36% |
| Apr 11, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.51% |
| Apr 10, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.87% |
| Apr 9, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 5.65% |
| Apr 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.43% |
| Apr 7, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.50% |
| Apr 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -5.36% |
| Apr 3, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.21% |
| Apr 2, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.26% |
| Apr 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Mar 31, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.99% |
| Mar 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.81% |
| Mar 27, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.21% |
| Mar 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.97% |
| Mar 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.25% |
| Mar 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.42% |
| Mar 21, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.42% |
| Mar 20, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.00% |
| Mar 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% |
| Mar 18, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% |
| Mar 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.27% |
| Mar 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.42% |
| Mar 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.56% |
| Mar 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.04% |
| Mar 11, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.38% |
| Mar 10, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.92% |