Brandes International Equity Fund Class R6 (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.03
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST
BIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.69% |
| Mar 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.96% |
| Mar 4, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.10% |
| Mar 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -2.85% |
| Mar 2, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.95% |
| Feb 27, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.07% |
| Feb 26, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.10% |
| Feb 25, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.20% |
| Feb 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.69% |
| Feb 23, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.49% |
| Feb 20, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.72% |
| Feb 19, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.23% |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.10% |
| Feb 17, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.49% |
| Feb 13, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.33% |
| Feb 12, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.55% |
| Feb 11, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.33% |
| Feb 10, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.03% |
| Feb 9, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.00% |
| Feb 6, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.77% |
| Feb 5, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.27% |
| Feb 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.89% |
| Feb 3, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.17% |
| Feb 2, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.34% |
| Jan 30, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.44% |
| Jan 29, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.41% |
| Jan 28, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.58% |
| Jan 27, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.37% |
| Jan 26, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.38% |
| Jan 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.73% |
| Jan 22, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.95% |
| Jan 21, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.53% |
| Jan 20, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.47% |
| Jan 16, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.42% |
| Jan 15, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.45% |
| Jan 14, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.74% |
| Jan 13, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.35% |
| Jan 12, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% |
| Jan 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.88% |
| Jan 8, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.67% |
| Jan 7, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.39% |
| Jan 6, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.28% |
| Jan 5, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 1.92% |
| Jan 2, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| Dec 31, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.14% |
| Dec 30, 2025 | 27.75 | 27.75 | 27.75 | 27.98 | 27.75 | - |
| Dec 29, 2025 | 27.75 | 27.75 | 27.75 | 27.98 | 27.75 | -0.04% |
| Dec 26, 2025 | 27.76 | 27.76 | 27.76 | 27.99 | 27.76 | 0.25% |
| Dec 24, 2025 | 27.69 | 27.69 | 27.69 | 27.92 | 27.69 | 0.07% |
| Dec 23, 2025 | 27.67 | 27.67 | 27.67 | 27.90 | 27.67 | 0.54% |