Brandes Small Cap Value R6 (BSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.93
-0.08 (-0.35%)
At close: Aug 26, 2026
BSCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% |
| Aug 25, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.17% |
| Aug 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.30% |
| Aug 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.83% |
| Aug 20, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.55% |
| Aug 19, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.78% |
| Aug 18, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.43% |
| Aug 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.49% |
| Aug 14, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.26% |
| Aug 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.69% |
| Aug 12, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.09% |
| Aug 11, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.39% |
| Aug 10, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.23% |
| Aug 7, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.21% |
| Aug 6, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.43% |
| Aug 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.42% |
| Aug 4, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.79% |
| Aug 3, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.69% |
| Jul 31, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Jul 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.56% |
| Jul 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.61% |
| Jul 28, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.07% |
| Jul 27, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.48% |
| Jul 24, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.28% |
| Jul 23, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.26% |
| Jul 22, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% |
| Jul 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.52% |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% |
| Jul 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.77% |
| Jul 16, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.53% |
| Jul 15, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.79% |
| Jul 14, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.04% |
| Jul 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.18% |
| Jul 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.18% |
| Jul 9, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.40% |
| Jul 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.26% |
| Jul 7, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.65% |
| Jul 6, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.30% |
| Jul 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.39% |
| Jul 1, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.17% |
| Jun 30, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.59% |
| Jun 29, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.17 | 0.39% |
| Jun 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.08 | 2.21% |
| Jun 25, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.58 | 0.49% |
| Jun 24, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.47 | 1.53% |
| Jun 23, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | 0.73% |
| Jun 22, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.97 | -0.90% |
| Jun 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.17 | 0.50% |
| Jun 17, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.06 | -1.03% |
| Jun 16, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.29 | -0.18% |