Canada markets closed

Brandes International Equity C (BIECX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.42+0.20 (+0.99%)
At close: 06:05PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202420.4220.4220.4220.4220.42-
May 01, 202420.2220.2220.2220.2220.22-
Apr 30, 202420.2020.2020.2020.2020.20-
Apr 29, 202420.4320.4320.4320.4320.43-
Apr 26, 202420.2320.2320.2320.2320.23-
Apr 25, 202420.1220.1220.1220.1220.12-
Apr 24, 202420.1020.1020.1020.1020.10-
Apr 23, 202420.1020.1020.1020.1020.10-
Apr 22, 202419.9219.9219.9219.9219.92-
Apr 19, 202419.6119.6119.6119.6119.61-
Apr 18, 202419.6119.6119.6119.6119.61-
Apr 17, 202419.6319.6319.6319.6319.63-
Apr 16, 202419.5919.5919.5919.5919.59-
Apr 15, 202419.7419.7419.7419.7419.74-
Apr 12, 202420.2220.2220.2220.2220.22-
Apr 11, 202420.2220.2220.2220.2220.22-
Apr 10, 202420.2520.2520.2520.2520.25-
Apr 09, 202420.4720.4720.4720.4720.47-
Apr 08, 202420.4820.4820.4820.4820.48-
Apr 05, 202420.3720.3720.3720.3720.37-
Apr 04, 202420.3720.3720.3720.3720.37-
Apr 03, 202420.4820.4820.4820.4820.48-
Apr 02, 202420.3520.3520.3520.3520.35-
Apr 01, 202420.4120.4120.4120.4120.41-
Mar 28, 202420.5320.5320.5320.5320.53-
Mar 27, 202420.5820.5820.5820.5820.58-
Mar 26, 202420.4620.4620.4620.4620.46-
Mar 25, 202420.3820.3820.3820.3820.38-
Mar 22, 202420.3420.3420.3420.3420.34-
Mar 21, 202420.3420.3420.3420.3420.34-
Mar 20, 202420.3020.3020.3020.3020.30-
Mar 19, 202420.1420.1420.1420.1420.14-
Mar 18, 202420.1020.1020.1020.1020.10-
Mar 15, 202420.2020.2020.2020.2020.20-
Mar 14, 202420.2020.2020.2020.2020.20-
Mar 13, 202420.3020.3020.3020.3020.30-
Mar 12, 202420.2420.2420.2420.2420.24-
Mar 11, 202420.1020.1020.1020.1020.10-
Mar 08, 202420.1220.1220.1220.1220.12-
Mar 07, 202420.1220.1220.1220.1220.12-
Mar 06, 202419.9319.9319.9319.9319.93-
Mar 05, 202419.7819.7819.7819.7819.78-
Mar 04, 202419.8119.8119.8119.8119.81-
Mar 01, 202419.6219.6219.6219.6219.62-
Feb 29, 202419.6219.6219.6219.6219.62-
Feb 28, 202419.8019.8019.8019.8019.80-
Feb 27, 202419.9319.9319.9319.9319.93-
Feb 26, 202419.8819.8819.8819.8819.88-
Feb 23, 202419.8819.8819.8819.8819.88-
Feb 22, 202419.8719.8719.8719.8719.87-
Feb 21, 202419.7719.7719.7719.7719.77-
Feb 20, 202419.6819.6819.6819.6819.68-
Feb 16, 202419.4519.4519.4519.4519.45-
Feb 15, 202419.4519.4519.4519.4519.45-
Feb 14, 202419.2619.2619.2619.2619.26-
Feb 13, 202419.1419.1419.1419.1419.14-
Feb 12, 202419.4019.4019.4019.4019.40-
Feb 09, 202419.3519.3519.3519.3519.35-
Feb 08, 202419.3519.3519.3519.3519.35-
Feb 07, 202419.3819.3819.3819.3819.38-
Feb 06, 202419.4319.4319.4319.4319.43-
Feb 05, 202419.3319.3319.3319.3319.33-
Feb 02, 202419.4519.4519.4519.4519.45-
Feb 01, 202419.4519.4519.4519.4519.45-
Jan 31, 202419.3419.3419.3419.3419.34-
Jan 30, 202419.4919.4919.4919.4919.49-
Jan 29, 202419.4819.4819.4819.4819.48-
Jan 26, 202419.4219.4219.4219.4219.42-
Jan 25, 202419.3619.3619.3619.3619.36-
Jan 24, 202419.3019.3019.3019.3019.30-
Jan 23, 202419.1719.1719.1719.1719.17-
Jan 22, 202419.1519.1519.1519.1519.15-
Jan 19, 202419.0819.0819.0819.0819.08-
Jan 18, 202419.0819.0819.0819.0819.08-
Jan 17, 202418.9718.9718.9718.9718.97-
Jan 16, 202419.1119.1119.1119.1119.11-
Jan 12, 202419.3919.3919.3919.3919.39-
Jan 11, 202419.3919.3919.3919.3919.39-
Jan 10, 202419.5219.5219.5219.5219.52-
Jan 09, 202419.4419.4419.4419.4419.44-
Jan 08, 202419.7019.7019.7019.7019.70-
Jan 05, 202419.4219.4219.4219.4219.42-
Jan 04, 202419.4219.4219.4219.4219.42-
Jan 03, 202419.3219.3219.3219.3219.32-
Jan 02, 202419.4319.4319.4319.4319.43-
Dec 29, 202319.6219.6219.6219.6219.62-
Dec 29, 20230.073 Dividend
Dec 28, 202319.6219.6219.6219.6219.55-
Dec 27, 202319.6819.6819.6819.6819.61-
Dec 26, 202319.5619.5619.5619.5619.49-
Dec 22, 202319.4619.4619.4619.4619.39-
Dec 21, 202319.4619.4619.4619.4619.39-
Dec 20, 202319.2219.2219.2219.2219.15-
Dec 19, 202319.3619.3619.3619.3619.29-
Dec 18, 202319.1919.1919.1919.1919.12-
Dec 15, 202319.1519.1519.1519.1519.08-
Dec 14, 202319.4319.4319.4319.4319.36-
Dec 13, 202319.2219.2219.2219.2219.15-
Dec 12, 202319.0519.0519.0519.0518.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...