Brandes Small Cap Value Fund Class I (BSCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.75
-0.06 (-0.28%)
At close: Apr 2, 2026
BSCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.28% |
| Apr 1, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.60% |
| Mar 31, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.69% |
| Mar 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.42% |
| Mar 27, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.70% |
| Mar 26, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.60% |
| Mar 25, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.32% |
| Mar 24, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.88% |
| Mar 23, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.32% |
| Mar 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.54% |
| Mar 19, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.32% |
| Mar 18, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.46% |
| Mar 17, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.41% |
| Mar 16, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.55% |
| Mar 13, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% |
| Mar 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.86% |
| Mar 11, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.18% |
| Mar 10, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.84% |
| Mar 9, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.27% |
| Mar 6, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.36% |
| Mar 5, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.94% |
| Mar 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.43% |
| Mar 3, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.20% |
| Mar 2, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.69% |
| Feb 27, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.74% |
| Feb 26, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.39% |
| Feb 25, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| Feb 24, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.98% |
| Feb 23, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.26% |
| Feb 20, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.88% |
| Feb 19, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% |
| Feb 18, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.13% |
| Feb 17, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.53% |
| 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% |