Brandes International Small Cap Equity Fund Class C (BINCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.70
+0.26 (1.16%)
Jun 4, 2025, 4:00 PM EDT
BINCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.31% |
| Jun 5, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% |
| Jun 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.16% |
| Jun 3, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% |
| Jun 2, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.08% |
| May 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% |
| May 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% |
| May 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% |
| May 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.00% |
| May 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.64% |
| May 22, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.05% |
| May 21, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.18% |
| May 20, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.23% |
| May 19, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.07% |
| May 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.70% |
| May 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.70% |
| May 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.47% |
| May 13, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.04% |
| May 12, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.38% |
| May 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.38% |
| May 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| May 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| May 6, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.48% |
| May 5, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| May 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.41% |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% |
| Apr 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.54% |
| Apr 29, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| Apr 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.04% |
| Apr 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% |
| Apr 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.00% |
| Apr 23, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.81% |
| Apr 22, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.66% |
| Apr 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Apr 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.82% |
| Apr 16, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.26% |
| Apr 15, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.62% |
| Apr 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.96% |
| Apr 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.72% |
| Apr 10, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| Apr 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.45% |
| Apr 8, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Apr 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -3.03% |
| Apr 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.98% |
| Apr 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.56% |
| Apr 2, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| Apr 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.26% |
| Mar 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.51% |
| Mar 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.60% |
| Mar 27, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.35% |