Brandes International Equity R6 (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.60
+0.05 (0.16%)
At close: Aug 24, 2026
BIERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% |
| Aug 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.70% |
| Aug 20, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.19% |
| Aug 19, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.03% |
| Aug 18, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.06% |
| Aug 17, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.96% |
| Aug 14, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.16% |
| Aug 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.06% |
| Aug 12, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.70% |
| Aug 11, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.50% |
| Aug 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.28% |
| Aug 7, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.18% |
| Aug 6, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.54% |
| Aug 5, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.06% |
| Aug 4, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.16% |
| Aug 3, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.55% |
| Jul 31, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.58% |
| Jul 30, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.87% |
| Jul 29, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.98% |
| Jul 28, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.83% |
| Jul 27, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.55% |
| Jul 24, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.61% |
| Jul 23, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.51% |
| Jul 22, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.23% |
| Jul 21, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.03% |
| Jul 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.30% |
| Jul 17, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.30% |
| Jul 16, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.47% |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.28% |
| Jul 14, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.07% |
| Jul 13, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.10% |
| Jul 10, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.47% |
| Jul 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.03% |
| Jul 8, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.51% |
| Jul 7, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.10% |
| Jul 6, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.88% |
| Jul 2, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.98% |
| Jul 1, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.45% |
| Jun 30, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.86% |
| Jun 29, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.19 | 0.44% |
| Jun 26, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.06 | 0.54% |
| Jun 25, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 28.91 | 0.24% |
| Jun 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.84 | 0.48% |
| Jun 23, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 28.70 | -0.61% |
| Jun 22, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 28.88 | -0.54% |
| Jun 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.04 | -0.03% |
| Jun 17, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.05 | -1.44% |
| Jun 16, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.47 | 0.07% |
| Jun 15, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.45 | 0.13% |
| Jun 12, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.41 | 0.71% |