Brandes Small Cap Value Fund Class A (BSCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
-0.19 (-0.87%)
At close: May 19, 2026
BSCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.87% |
| May 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.06% |
| May 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.36% |
| May 14, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% |
| May 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.27% |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.03% |
| May 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.32% |
| May 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.53% |
| May 7, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.87% |
| May 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.10% |
| May 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.01% |
| May 4, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.02% |
| May 1, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.22% |
| Apr 30, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.76% |
| Apr 29, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.56% |
| Apr 28, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.62% |
| Apr 27, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| Apr 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.58% |
| Apr 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.71% |
| Apr 21, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.83% |
| Apr 20, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Apr 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 2.55% |
| Apr 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| Apr 15, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.18% |
| Apr 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.27% |
| Apr 13, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.00% |
| Apr 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.59% |
| Apr 9, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.68% |
| Apr 8, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2.32% |
| Apr 7, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.05% |
| Apr 6, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.75% |
| Apr 2, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.28% |
| Apr 1, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.61% |
| Mar 31, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.72% |
| Mar 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.43% |
| Mar 27, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.71% |
| Mar 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.63% |
| Mar 25, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% |
| Mar 24, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.89% |
| Mar 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.31% |
| Mar 20, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.56% |
| Mar 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| Mar 18, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.49% |
| Mar 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.42% |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.56% |
| Mar 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% |
| Mar 12, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.86% |
| Mar 11, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |
| Mar 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.86% |