Brandes Small Cap Value Fund Class I (BSCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.83
+0.20 (0.88%)
At close: Feb 13, 2026
BSCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.88% |
| Feb 12, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.48% |
| Feb 11, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.61% |
| Feb 10, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.78% |
| Feb 9, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.31% |
| Feb 6, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.65% |
| Feb 5, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.49% |
| Feb 4, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.04% |
| Feb 3, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.45% |
| Feb 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.15% |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.05% |
| Jan 29, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.30% |
| Jan 28, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.15% |
| Jan 27, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.46% |
| Jan 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% |
| Jan 23, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.95% |
| Jan 22, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.82% |
| Jan 21, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 2.24% |
| Jan 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.61% |
| Jan 16, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.68% |
| Jan 15, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.34% |
| Jan 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.98% |
| Jan 13, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.61% |
| Jan 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.76% |
| Jan 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.86% |
| Jan 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.95% |
| Jan 7, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.77% |
| Jan 6, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% |
| Jan 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.99% |
| Jan 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Dec 31, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.13% |
| Dec 30, 2025 | 20.22 | 20.22 | 20.22 | 20.27 | 20.22 | -0.78% |
| Dec 29, 2025 | 20.38 | 20.38 | 20.38 | 20.43 | 20.38 | -0.58% |
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.55 | 20.50 | 0.24% |
| Dec 24, 2025 | 20.45 | 20.45 | 20.45 | 20.50 | 20.45 | 0.20% |
| Dec 23, 2025 | 20.41 | 20.41 | 20.41 | 20.46 | 20.41 | 0.15% |
| Dec 22, 2025 | 20.38 | 20.38 | 20.38 | 20.43 | 20.38 | 0.99% |
| Dec 19, 2025 | 20.18 | 20.18 | 20.18 | 20.23 | 20.18 | 0.20% |
| Dec 18, 2025 | 20.14 | 20.14 | 20.14 | 20.19 | 20.14 | 0.50% |
| Dec 17, 2025 | 20.04 | 20.04 | 20.04 | 20.09 | 20.04 | -0.69% |
| Dec 16, 2025 | 20.18 | 20.18 | 20.18 | 20.23 | 20.18 | -0.05% |
| Dec 15, 2025 | 20.19 | 20.19 | 20.19 | 20.24 | 20.19 | 0.35% |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.17 | 20.12 | -0.79% |
| Dec 11, 2025 | 20.28 | 20.28 | 20.28 | 20.33 | 20.28 | 0.99% |
| Dec 10, 2025 | 20.08 | 20.08 | 20.08 | 20.13 | 20.08 | -2.00% |
| Dec 9, 2025 | 19.69 | 19.69 | 19.69 | 20.54 | 19.69 | 0.24% |
| Dec 8, 2025 | 19.64 | 19.64 | 19.64 | 20.49 | 19.64 | -0.49% |
| Dec 5, 2025 | 19.74 | 19.74 | 19.74 | 20.59 | 19.74 | -0.10% |
| Dec 4, 2025 | 19.76 | 19.76 | 19.76 | 20.61 | 19.76 | 0.15% |
| Dec 3, 2025 | 19.73 | 19.73 | 19.73 | 20.58 | 19.73 | 1.73% |