Brandes Small Cap Value I (BSCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.22
-0.31 (-1.26%)
At close: Jul 8, 2026
BSCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.26% |
| Jul 7, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.65% |
| Jul 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.32% |
| Jul 2, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.41% |
| Jul 1, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.16% |
| Jun 30, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.59% |
| Jun 29, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.78 | 0.36% |
| Jun 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.69 | 2.23% |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | 0.50% |
| Jun 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.03 | 1.52% |
| Jun 23, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.67 | 0.77% |
| Jun 22, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.49 | -0.93% |
| Jun 18, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.71 | 0.51% |
| Jun 17, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.59 | -1.05% |
| Jun 16, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | -0.21% |
| Jun 15, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.89 | -0.13% |
| Jun 12, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.92 | 0.55% |
| Jun 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.79 | 2.27% |
| Jun 10, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.26 | -0.73% |
| Jun 9, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.43 | 1.83% |
| Jun 8, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.01 | -0.17% |
| Jun 5, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | -0.43% |
| Jun 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | 1.13% |
| Jun 3, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.89 | -1.03% |
| Jun 2, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.13 | 0.13% |
| Jun 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.10 | 0.43% |
| May 29, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.00 | -0.73% |
| May 28, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.17 | 0.78% |
| May 27, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.99 | 0.13% |
| May 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.96 | 1.06% |
| May 22, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.72 | 0.97% |
| May 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | 0.04% |
| May 20, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.49 | 1.63% |
| May 19, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.13 | -0.85% |
| May 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.32 | 1.04% |
| May 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.09 | -1.34% |
| May 14, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.39 | -0.49% |
| May 13, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | -0.26% |
| May 12, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.56 | -1.05% |
| May 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.80 | -1.34% |
| May 8, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.11 | -0.47% |
| May 7, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.22 | -0.90% |
| May 6, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.43 | 1.12% |
| May 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.17 | 1.98% |
| May 4, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.72 | -1.00% |
| May 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 0.22% |
| Apr 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.90 | 1.77% |
| Apr 29, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | -1.57% |
| Apr 28, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.86 | -0.61% |
| Apr 27, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.00 | - |