Brandes International Equity Fund (BIERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.37
+0.07 (0.24%)
At close: Jun 25, 2026
BIERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.24% |
| Jun 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.48% |
| Jun 23, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.61% |
| Jun 22, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.54% |
| Jun 18, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.03% |
| Jun 17, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.44% |
| Jun 16, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% |
| Jun 15, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.13% |
| Jun 12, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.71% |
| Jun 11, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.99% |
| Jun 10, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.99% |
| Jun 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.72% |
| Jun 8, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.21% |
| Jun 5, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.32% |
| Jun 4, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.82% |
| Jun 3, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.08% |
| Jun 2, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.07% |
| Jun 1, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.17% |
| May 29, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.03% |
| May 28, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.23% |
| May 27, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.37% |
| May 26, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.47% |
| May 22, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.97% |
| May 21, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.20% |
| May 20, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.95% |
| May 19, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.20% |
| May 18, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.34% |
| May 15, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.22% |
| May 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.03% |
| May 13, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% |
| May 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.44% |
| May 11, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.97% |
| May 8, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.43% |
| May 7, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.80% |
| May 6, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 2.07% |
| May 5, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.10% |
| May 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% |
| May 1, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% |
| Apr 30, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.56% |
| Apr 29, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.69% |
| Apr 28, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.27% |
| Apr 27, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.34% |
| Apr 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.38% |
| Apr 23, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.05% |
| Apr 22, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.44% |
| Apr 21, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.50% |
| Apr 20, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.46% |
| Apr 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.21% |
| Apr 16, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.07% |
| Apr 15, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.03% |