Brandes Small Cap Value I (BSCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.30
+0.39 (1.70%)
At close: Oct 15, 2026
BSCMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.70% |
| Oct 14, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.61% |
| Oct 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.26% |
| Oct 12, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.31% |
| Oct 9, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% |
| Oct 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.83% |
| Oct 7, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.09% |
| Oct 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.17% |
| Oct 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.74% |
| Oct 1, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.62% |
| Sep 30, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.01% |
| Sep 29, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.92 | -0.43% |
| Sep 28, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.02 | -0.04% |
| Sep 25, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.03 | 0.17% |
| Sep 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.99 | -0.65% |
| Sep 23, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.14 | -0.81% |
| Sep 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.33 | 0.60% |
| Sep 21, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.19 | 0.17% |
| Sep 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.15 | -1.15% |
| Sep 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.42 | -0.26% |
| Sep 16, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.48 | -0.21% |
| Sep 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.53 | -0.21% |
| Sep 14, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.58 | 0.21% |
| Sep 11, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.53 | 0.81% |
| Sep 10, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.34 | -0.89% |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | -1.50% |
| Sep 8, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.91 | -1.28% |
| Sep 4, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.22 | 0.83% |
| Sep 3, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.02 | -0.17% |
| Sep 2, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.06 | 0.67% |
| Sep 1, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.90 | -1.28% |
| Aug 31, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.21 | -0.57% |
| Aug 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -0.33% |
| Aug 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.43 | -0.12% |
| Aug 26, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | -0.37% |
| Aug 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | -0.16% |
| Aug 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.59 | -0.32% |
| Aug 21, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.67 | 0.82% |
| Aug 20, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.47 | -1.53% |
| Aug 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.85 | 0.77% |
| Aug 18, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.66 | -0.40% |
| Aug 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.76 | -1.51% |
| Aug 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.14 | 0.24% |
| Aug 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | 0.72% |
| Aug 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.90 | 0.08% |
| Aug 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.88 | 0.36% |
| Aug 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.79 | -1.24% |
| Aug 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | 0.24% |
| Aug 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -1.45% |