Brandes International Equity Fund Class C (BIECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.61
-0.18 (-0.83%)
Oct 30, 2024, 8:00 PM EDT
BIECX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.32% |
Oct 28, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% |
Oct 25, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.27% |
Oct 24, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
Oct 23, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |
Oct 22, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.41% |
Oct 21, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.90% |
Oct 18, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.64% |
Oct 17, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |
Oct 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.73% |
Oct 15, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.40% |
Oct 14, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Oct 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.27% |
Oct 10, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.05% |
Oct 9, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
Oct 8, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.72% |
Oct 7, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.18% |
Oct 4, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.77% |
Oct 3, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.98% |
Oct 2, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.18% |
Oct 1, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.49% |
Sep 30, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.44% |
Sep 27, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.22% |
Sep 26, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.36% |
Sep 25, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.72% |
Sep 24, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.95% |
Sep 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% |
Sep 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% |
Sep 19, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.42% |
Sep 18, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.09% |
Sep 17, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.18% |
Sep 16, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.50% |
Sep 13, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.09% |
Sep 12, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
Sep 11, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
Sep 10, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.69% |
Sep 9, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.56% |
Sep 6, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.46% |
Sep 5, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.51% |
Sep 4, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.14% |
Sep 3, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.32% |
Aug 30, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.27% |
Aug 29, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.05% |
Aug 28, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.63% |
Aug 27, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.50% |
Aug 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
Aug 23, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.75% |
Aug 22, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
Aug 21, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.88% |
Aug 20, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.55% |
Aug 19, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.98% |
Aug 16, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.70% |
Aug 15, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.00% |
Aug 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.67% |
Aug 13, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.30% |
Aug 12, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
Aug 9, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% |
Aug 8, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.23% |
Aug 7, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.74% |
Aug 6, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
Aug 5, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.08% |
Aug 2, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.91% |
Aug 1, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.37% |
Jul 31, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.81% |
Jul 30, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
Jul 29, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.47% |
Jul 26, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.01% |
Jul 25, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
Jul 24, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.04% |
Jul 23, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
Jul 22, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.62% |
Jul 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% |
Jul 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.57% |
Jul 17, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.09% |
Jul 16, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.66% |
Jul 15, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.13% |
Jul 12, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.71% |
Jul 11, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.76% |
Jul 10, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.11% |
Jul 9, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.24% |
Jul 8, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
Jul 5, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.46% |
Jul 3, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.13% |
Jul 2, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
Jul 1, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.50% |
Jun 28, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.71% |
Jun 27, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.24 | -0.15% |
Jun 26, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.27 | -0.58% |
Jun 25, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.39 | -0.05% |
Jun 24, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.40 | 0.83% |
Jun 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | -0.49% |
Jun 20, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | - |
Jun 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | 0.10% |
Jun 17, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | 0.54% |
Jun 14, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.20 | -1.35% |
Jun 13, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.48 | -1.19% |
Jun 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | 0.72% |
Jun 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.58 | -1.09% |
Jun 10, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.80 | -0.28% |
Jun 7, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.86 | -1.17% |