Skip to main content
Brandes International Equity Fund A (BIEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.11
-0.19 (-0.85%)
Oct 30, 2024, 8:00 PM EDT

BIEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202422.1122.1122.1122.1122.11-0.85%
Oct 29, 202422.3022.3022.3022.3022.30-0.31%
Oct 28, 202422.3722.3722.3722.3722.370.45%
Oct 25, 202422.2722.2722.2722.2722.27-0.31%
Oct 24, 202422.3422.3422.3422.3422.340.45%
Oct 23, 202422.2422.2422.2422.2422.24-0.45%
Oct 22, 202422.3422.3422.3422.3422.34-0.40%
Oct 21, 202422.4322.4322.4322.4322.43-0.93%
Oct 18, 202422.6422.6422.6422.6422.640.67%
Oct 17, 202422.4922.4922.4922.4922.490.18%
Oct 16, 202422.4522.4522.4522.4522.450.72%
Oct 15, 202422.2922.2922.2922.2922.29-1.42%
Oct 14, 202422.6122.6122.6122.6122.61-
Oct 11, 202422.6122.6122.6122.6122.61-0.22%
Oct 10, 202422.6622.6622.6622.6622.66-
Oct 9, 202422.6622.6622.6622.6622.660.13%
Oct 8, 202422.6322.6322.6322.6322.63-0.70%
Oct 7, 202422.7922.7922.7922.7922.79-0.18%
Oct 4, 202422.8322.8322.8322.8322.830.75%
Oct 3, 202422.6622.6622.6622.6622.66-1.00%
Oct 2, 202422.8922.8922.8922.8922.89-0.17%
Oct 1, 202422.9322.9322.9322.9322.93-0.43%
Sep 30, 202423.0323.0323.0323.0323.03-0.43%
Sep 27, 202423.1323.1323.1323.1323.130.17%
Sep 26, 202423.0923.0923.0923.0923.092.35%
Sep 25, 202422.5622.5622.5622.5622.56-0.70%
Sep 24, 202422.7222.7222.7222.7222.720.98%
Sep 23, 202422.5022.5022.5022.5022.500.04%
Sep 20, 202422.4922.4922.4922.4922.49-0.93%
Sep 19, 202422.7022.7022.7022.7022.701.43%
Sep 18, 202422.3822.3822.3822.3822.380.13%
Sep 17, 202422.3522.3522.3522.3522.35-0.22%
Sep 16, 202422.4022.4022.4022.4022.400.54%
Sep 13, 202422.2822.2822.2822.2822.280.09%
Sep 12, 202422.2622.2622.2622.2622.260.63%
Sep 11, 202422.1222.1222.1222.1222.120.59%
Sep 10, 202421.9921.9921.9921.9921.99-0.72%
Sep 9, 202422.1522.1522.1522.1522.150.54%
Sep 6, 202422.0322.0322.0322.0322.03-1.43%
Sep 5, 202422.3522.3522.3522.3522.350.54%
Sep 4, 202422.2322.2322.2322.2322.230.09%
Sep 3, 202422.2122.2122.2122.2122.21-1.29%
Aug 30, 202422.5022.5022.5022.5022.500.27%
Aug 29, 202422.4422.4422.4422.4422.44-0.04%
Aug 28, 202422.4522.4522.4522.4522.45-0.66%
Aug 27, 202422.6022.6022.6022.6022.600.53%
Aug 26, 202422.4822.4822.4822.4822.48-0.40%
Aug 23, 202422.5722.5722.5722.5722.571.76%
Aug 22, 202422.1822.1822.1822.1822.18-0.14%
Aug 21, 202422.2122.2122.2122.2122.210.91%
Aug 20, 202422.0122.0122.0122.0122.01-0.54%
Aug 19, 202422.1322.1322.1322.1322.130.91%
Aug 16, 202421.9321.9321.9321.9321.930.73%
Aug 15, 202421.7721.7721.7721.7721.771.02%
Aug 14, 202421.5521.5521.5521.5521.550.65%
Aug 13, 202421.4121.4121.4121.4121.411.28%
Aug 12, 202421.1421.1421.1421.1421.14-
Aug 9, 202421.1421.1421.1421.1421.140.28%
Aug 8, 202421.0821.0821.0821.0821.081.25%
Aug 7, 202420.8220.8220.8220.8220.820.73%
Aug 6, 202420.6720.6720.6720.6720.67-0.05%
Aug 5, 202420.6820.6820.6820.6820.68-2.08%
Aug 2, 202421.1221.1221.1221.1221.12-0.89%
Aug 1, 202421.3121.3121.3121.3121.31-1.39%
Jul 31, 202421.6121.6121.6121.6121.610.84%
Jul 30, 202421.4321.4321.4321.4321.430.09%
Jul 29, 202421.4121.4121.4121.4121.41-0.46%
Jul 26, 202421.5121.5121.5121.5121.510.99%
Jul 25, 202421.3021.3021.3021.3021.30-0.28%
Jul 24, 202421.3621.3621.3621.3621.36-1.02%
Jul 23, 202421.5821.5821.5821.5821.58-0.19%
Jul 22, 202421.6221.6221.6221.6221.620.65%
Jul 19, 202421.4821.4821.4821.4821.48-0.32%
Jul 18, 202421.5521.5521.5521.5521.55-0.51%
Jul 17, 202421.6621.6621.6621.6621.660.09%
Jul 16, 202421.6421.6421.6421.6421.640.65%
Jul 15, 202421.5021.5021.5021.5021.50-1.15%
Jul 12, 202421.7521.7521.7521.7521.750.74%
Jul 11, 202421.5921.5921.5921.5921.590.79%
Jul 10, 202421.4221.4221.4221.4221.421.09%
Jul 9, 202421.1921.1921.1921.1921.19-0.24%
Jul 8, 202421.2421.2421.2421.2421.24-0.09%
Jul 5, 202421.2621.2621.2621.2621.261.43%
Jul 3, 202420.9620.9620.9620.9620.961.16%
Jul 2, 202420.7220.7220.7220.7220.720.19%
Jul 1, 202420.6820.6820.6820.6820.680.53%
Jun 28, 202420.5720.5720.5720.5720.57-2.09%
Jun 27, 202421.0121.0121.0121.0120.66-0.10%
Jun 26, 202421.0321.0321.0321.0320.68-0.57%
Jun 25, 202421.1521.1521.1521.1520.80-0.09%
Jun 24, 202421.1721.1721.1721.1720.820.86%
Jun 21, 202420.9920.9920.9920.9920.64-0.52%
Jun 20, 202421.1021.1021.1021.1020.75-
Jun 18, 202421.1021.1021.1021.1020.750.14%
Jun 17, 202421.0721.0721.0721.0720.720.52%
Jun 14, 202420.9620.9620.9620.9620.61-1.32%
Jun 13, 202421.2421.2421.2421.2420.89-1.21%
Jun 12, 202421.5021.5021.5021.5021.140.70%
Jun 11, 202421.3521.3521.3521.3521.00-1.07%
Jun 10, 202421.5821.5821.5821.5821.22-0.28%