Barrow Hanley International Value I (BNIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.16
-0.02 (-0.13%)
At close: Aug 26, 2026
BNIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Aug 26, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% |
| Aug 25, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Aug 24, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.26% |
| Aug 21, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.93% |
| Aug 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.13% |
| Aug 19, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.27% |
| Aug 18, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.31% |
| Aug 17, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Aug 14, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.39% |
| Aug 13, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Aug 12, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.40% |
| Aug 11, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| Aug 10, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Aug 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| Aug 6, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.26% |
| Aug 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Aug 4, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.41% |
| Aug 3, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Jul 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.91% |
| Jul 29, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| Jul 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.96% |
| Jul 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Jul 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Jul 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% |
| Jul 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Jul 21, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.90% |
| Jul 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.62% |
| Jul 17, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Jul 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.88% |
| Jul 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Jul 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.15% |
| Jul 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Jul 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Jul 8, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.35% |
| Jul 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.39% |
| Jul 6, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.34% |
| Jul 2, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.36% |
| Jul 1, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Jun 30, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.82% |
| Jun 29, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Jun 26, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.68% |
| Jun 25, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.43% |
| Jun 24, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% |
| Jun 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.77% |
| Jun 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% |
| Jun 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Jun 17, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.13% |