Brandes International Small Cap EquityR6 (BISRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.91
-0.04 (-0.14%)
At close: Aug 26, 2026
BISRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.14% |
| Aug 25, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.66% |
| Aug 24, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.10% |
| Aug 21, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.09% |
| Aug 20, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.70% |
| Aug 19, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.74% |
| Aug 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.38% |
| Aug 17, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.76% |
| Aug 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.45% |
| Aug 13, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.07% |
| Aug 12, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.10% |
| Aug 11, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.10% |
| Aug 10, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.07% |
| Aug 7, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.34% |
| Aug 6, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.18% |
| Aug 5, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.25% |
| Aug 4, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.96% |
| Aug 3, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.68% |
| Jul 31, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.82% |
| Jul 30, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.48% |
| Jul 29, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.55% |
| Jul 28, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.55% |
| Jul 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.19% |
| Jul 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.53% |
| Jul 23, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.60% |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.26% |
| Jul 21, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.34% |
| Jul 20, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.22% |
| Jul 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.04% |
| Jul 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.68% |
| Jul 15, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.95% |
| Jul 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.42% |
| Jul 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.11% |
| Jul 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.04% |
| Jul 9, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.38% |
| Jul 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.53% |
| Jul 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.61% |
| Jul 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.15% |
| Jul 2, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2.27% |
| Jul 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.35% |
| Jun 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.61% |
| Jun 29, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.58 | 0.50% |
| Jun 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.45 | 0.58% |
| Jun 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.30 | 0.47% |
| Jun 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.18 | -0.08% |
| Jun 23, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.20 | -0.77% |
| Jun 22, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.40 | -1.07% |
| Jun 18, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.67 | -0.46% |
| Jun 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.79 | -1.50% |
| Jun 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.18 | -0.38% |