Brandes International Equity Fund (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.22
-0.08 (-0.28%)
At close: Dec 5, 2025
BIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.28% |
| Dec 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.04% |
| Dec 3, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.28% |
| Dec 2, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.25% |
| Dec 1, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.11% |
| Nov 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.29% |
| Nov 26, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.57% |
| Nov 25, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.20% |
| Nov 24, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| Nov 21, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.66% |
| Nov 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.28% |
| Nov 19, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.69% |
| Nov 18, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.72% |
| Nov 17, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.17% |
| Nov 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.32% |
| Nov 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.39% |
| Nov 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.21% |
| Nov 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.11% |
| Nov 10, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.05% |
| Nov 7, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.76% |
| Nov 6, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.40% |
| Nov 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.62% |
| Nov 4, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.76% |
| Nov 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.22% |
| Oct 31, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.14% |
| Oct 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.75% |
| Oct 29, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.85% |
| Oct 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.07% |
| Oct 27, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.64% |
| Oct 24, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.25% |
| Oct 23, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.21% |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.21% |
| Oct 21, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.57% |
| Oct 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.43% |
| Oct 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.50% |
| Oct 16, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.76% |
| Oct 15, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.06% |
| Oct 14, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.33% |
| Oct 13, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.26% |
| Oct 10, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.93% |
| Oct 9, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.72% |
| Oct 8, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.36% |
| Oct 7, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.76% |
| Oct 6, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.51% |
| Oct 2, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.18% |
| Oct 1, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.33% |
| Sep 30, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.36% |
| Sep 29, 2025 | 27.33 | 27.33 | 27.33 | 27.42 | 27.33 | 0.44% |
| Sep 26, 2025 | 27.21 | 27.21 | 27.21 | 27.30 | 27.21 | 0.52% |