Skip to main content
logo
Brandes International Small Cap Equity I (BISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.68
-0.04 (-0.14%)
At close: Aug 26, 2026

BISMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202628.7228.7228.7228.7228.720.63%
Aug 24, 202628.5428.5428.5428.5428.54-0.07%
Aug 21, 202628.5628.5628.5628.5628.561.06%
Aug 20, 202628.2628.2628.2628.2628.26-0.70%
Aug 19, 202628.4628.4628.4628.4628.460.74%
Aug 18, 202628.2528.2528.2528.2528.25-0.39%
Aug 17, 202628.3628.3628.3628.3628.36-0.74%
Aug 14, 202628.5728.5728.5728.5728.570.42%
Aug 13, 202628.4528.4528.4528.4528.450.07%
Aug 12, 202628.4328.4328.4328.4328.430.11%
Aug 11, 202628.4028.4028.4028.4028.40-0.11%
Aug 10, 202628.4328.4328.4328.4328.43-0.04%
Aug 7, 202628.4428.4428.4428.4428.441.32%
Aug 6, 202628.0728.0728.0728.0728.070.18%
Aug 5, 202628.0228.0228.0228.0228.02-0.28%
Aug 4, 202628.1028.1028.1028.1028.100.97%
Aug 3, 202627.8327.8327.8327.8327.830.69%
Jul 31, 202627.6427.6427.6427.6427.64-0.79%
Jul 30, 202627.8627.8627.8627.8627.861.46%
Jul 29, 202627.4627.4627.4627.4627.460.55%
Jul 28, 202627.3127.3127.3127.3127.311.56%
Jul 27, 202626.8926.8926.8926.8926.891.17%
Jul 24, 202626.5826.5826.5826.5826.580.57%
Jul 23, 202626.4326.4326.4326.4326.43-0.60%
Jul 22, 202626.5926.5926.5926.5926.590.26%
Jul 21, 202626.5226.5226.5226.5226.520.30%
Jul 20, 202626.4426.4426.4426.4426.44-0.19%
Jul 17, 202626.4926.4926.4926.4926.49-0.04%
Jul 16, 202626.5026.5026.5026.5026.500.68%
Jul 15, 202626.3226.3226.3226.3226.320.92%
Jul 14, 202626.0826.0826.0826.0826.080.42%
Jul 13, 202625.9725.9725.9725.9725.97-0.12%
Jul 10, 202626.0026.0026.0026.0026.000.04%
Jul 9, 202625.9925.9925.9925.9925.990.39%
Jul 8, 202625.8925.8925.8925.8925.89-0.54%
Jul 7, 202626.0326.0326.0326.0326.03-0.61%
Jul 6, 202626.1926.1926.1926.1926.191.20%
Jul 2, 202625.8825.8825.8825.8825.882.21%
Jul 1, 202625.3225.3225.3225.3225.320.40%
Jun 30, 202625.2225.2225.2225.2225.22-0.63%
Jun 29, 202625.8225.8225.8225.8225.380.51%
Jun 26, 202625.6925.6925.6925.6925.250.55%
Jun 25, 202625.5525.5525.5525.5525.110.51%
Jun 24, 202625.4225.4225.4225.4224.99-0.08%
Jun 23, 202625.4425.4425.4425.4425.01-0.78%
Jun 22, 202625.6425.6425.6425.6425.20-1.04%
Jun 18, 202625.9125.9125.9125.9125.47-0.50%
Jun 17, 202626.0426.0426.0426.0425.60-1.48%
Jun 16, 202626.4326.4326.4326.4325.98-0.38%
Jun 15, 202626.5326.5326.5326.5326.08-0.11%