Brandes Small Cap Value A (BSCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.88
+0.38 (1.69%)
At close: Oct 15, 2026
BSCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.69% |
| Oct 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.57% |
| Oct 13, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.27% |
| Oct 12, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.31% |
| Oct 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.27% |
| Oct 8, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.80% |
| Oct 7, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.10% |
| Oct 6, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.18% |
| Oct 5, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Oct 2, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.71% |
| Oct 1, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% |
| Sep 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.96% |
| Sep 29, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.50 | -0.44% |
| Sep 28, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.60 | -0.09% |
| Sep 25, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.62 | 0.18% |
| Sep 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.58 | -0.66% |
| Sep 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | -0.79% |
| Sep 22, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.91 | 0.61% |
| Sep 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.77 | 0.13% |
| Sep 18, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.74 | -1.13% |
| Sep 17, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.00 | -0.26% |
| Sep 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | -0.22% |
| Sep 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.11 | -0.21% |
| Sep 14, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.16 | 0.21% |
| Sep 11, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.11 | 0.83% |
| Sep 10, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | -0.90% |
| Sep 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.13 | -1.49% |
| Sep 8, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.48 | -1.30% |
| Sep 4, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.78 | 0.84% |
| Sep 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.59 | -0.17% |
| Sep 2, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.63 | 0.68% |
| Sep 1, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.47 | -1.30% |
| Aug 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.78 | -0.54% |
| Aug 28, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.90 | -0.38% |
| Aug 27, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.99 | -0.12% |
| Aug 26, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -0.33% |
| Aug 25, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.10 | -0.17% |
| Aug 24, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.14 | -0.33% |
| Aug 21, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | 0.79% |
| Aug 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.03 | -1.52% |
| Aug 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.40 | 0.78% |
| Aug 18, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.21 | -0.41% |
| Aug 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.31 | -1.49% |
| Aug 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.68 | 0.20% |
| Aug 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.63 | 0.74% |
| Aug 12, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.45 | 0.08% |
| Aug 11, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.43 | 0.37% |
| Aug 10, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.34 | -1.25% |
| Aug 7, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.65 | 0.24% |
| Aug 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.59 | -1.44% |