Brandes International Equity Fund Class R6 (BIERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.86
+0.12 (0.49%)
May 15, 2025, 4:00 PM EDT
BIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.60% |
| May 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.24% |
| May 15, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.49% |
| May 14, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.40% |
| May 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.57% |
| May 12, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.11% |
| May 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.66% |
| May 8, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.33% |
| May 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.49% |
| May 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.25% |
| May 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.25% |
| May 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.33% |
| May 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.45% |
| Apr 30, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.50% |
| Apr 29, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.08% |
| Apr 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.79% |
| Apr 25, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.04% |
| Apr 24, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.44% |
| Apr 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.68% |
| Apr 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.43% |
| Apr 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.04% |
| Apr 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.23% |
| Apr 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.26% |
| Apr 15, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.40% |
| Apr 14, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.38% |
| Apr 11, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.51% |
| Apr 10, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.88% |
| Apr 9, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 5.68% |
| Apr 8, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.45% |
| Apr 7, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.55% |
| Apr 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.34% |
| Apr 3, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.19% |
| Apr 2, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.26% |
| Apr 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% |
| Mar 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.01% |
| Mar 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.79% |
| Mar 27, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.25% |
| Mar 26, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.00% |
| Mar 25, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.25% |
| Mar 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.41% |
| Mar 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.41% |
| Mar 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.02% |
| Mar 19, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.25% |
| Mar 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.16% |
| Mar 17, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.29% |
| Mar 14, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.43% |
| Mar 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.59% |
| Mar 12, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.08% |
| Mar 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.38% |
| Mar 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.93% |