Brandes International Equity R6 (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.23
-0.27 (-0.89%)
At close: Sep 23, 2026
BIERX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.47% |
| Sep 22, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.59% |
| Sep 21, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% |
| Sep 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.08% |
| Sep 17, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.79% |
| Sep 16, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.49% |
| Sep 15, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.62% |
| Sep 14, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.85% |
| Sep 11, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.40% |
| Sep 10, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% |
| Sep 9, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.13% |
| Sep 8, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.25% |
| Sep 4, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.32% |
| Sep 3, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.84% |
| Sep 2, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.19% |
| Sep 1, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.38% |
| Aug 31, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.32% |
| Aug 28, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.10% |
| Aug 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.48% |
| Aug 26, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.38% |
| Aug 25, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.03% |
| 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% |