Brandes International Equity Fund Class R6 (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.19
+0.10 (0.34%)
At close: Feb 2, 2026
BIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 27.52 | 27.52 | 27.52 | 27.75 | 27.52 | 0.29% |
| Dec 19, 2025 | 27.44 | 27.44 | 27.44 | 27.67 | 27.44 | 0.25% |
| Dec 18, 2025 | 27.38 | 27.38 | 27.38 | 27.60 | 27.38 | 0.33% |
| Dec 17, 2025 | 27.29 | 27.29 | 27.29 | 27.51 | 27.29 | -0.40% |
| Dec 16, 2025 | 27.40 | 27.40 | 27.40 | 27.62 | 27.39 | -0.32% |
| Dec 15, 2025 | 27.48 | 27.48 | 27.48 | 27.71 | 27.48 | 0.25% |
| Dec 12, 2025 | 27.42 | 27.42 | 27.42 | 27.64 | 27.41 | -0.04% |
| Dec 11, 2025 | 27.43 | 27.43 | 27.43 | 27.65 | 27.42 | 0.69% |
| Dec 10, 2025 | 27.24 | 27.24 | 27.24 | 27.46 | 27.24 | -2.35% |
| Dec 9, 2025 | 26.91 | 26.91 | 26.91 | 28.12 | 26.91 | -0.25% |
| Dec 8, 2025 | 26.98 | 26.98 | 26.98 | 28.19 | 26.98 | -0.11% |
| Dec 5, 2025 | 27.01 | 27.01 | 27.01 | 28.22 | 27.01 | -0.28% |
| Dec 4, 2025 | 27.08 | 27.08 | 27.08 | 28.30 | 27.08 | 0.04% |
| Dec 3, 2025 | 27.07 | 27.07 | 27.07 | 28.29 | 27.07 | 0.28% |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 28.21 | 27.00 | 0.25% |
| Dec 1, 2025 | 26.93 | 26.93 | 26.93 | 28.14 | 26.93 | 0.11% |
| Nov 28, 2025 | 26.90 | 26.90 | 26.90 | 28.11 | 26.90 | 0.29% |
| Nov 26, 2025 | 26.82 | 26.82 | 26.82 | 28.03 | 26.82 | 0.57% |
| Nov 25, 2025 | 26.67 | 26.67 | 26.67 | 27.87 | 26.67 | 1.20% |
| Nov 24, 2025 | 26.36 | 26.36 | 26.36 | 27.54 | 26.35 | - |
| Nov 21, 2025 | 26.36 | 26.36 | 26.36 | 27.54 | 26.35 | 1.66% |