Canada markets closed

Brandes International Small Cap Equity C (BINCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.34+0.18 (+1.11%)
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, 202416.3416.3416.3416.3416.34-
May 01, 202416.1616.1616.1616.1616.16-
Apr 30, 202416.1016.1016.1016.1016.10-
Apr 29, 202416.2816.2816.2816.2816.28-
Apr 26, 202416.1216.1216.1216.1216.12-
Apr 25, 202415.9315.9315.9315.9315.93-
Apr 24, 202415.9815.9815.9815.9815.98-
Apr 23, 202416.0016.0016.0016.0016.00-
Apr 22, 202415.8115.8115.8115.8115.81-
Apr 19, 202415.7215.7215.7215.7215.72-
Apr 18, 202415.7215.7215.7215.7215.72-
Apr 17, 202415.7015.7015.7015.7015.70-
Apr 16, 202415.6815.6815.6815.6815.68-
Apr 15, 202415.8315.8315.8315.8315.83-
Apr 12, 202416.1216.1216.1216.1216.12-
Apr 11, 202416.1216.1216.1216.1216.12-
Apr 10, 202416.1116.1116.1116.1116.11-
Apr 09, 202416.2616.2616.2616.2616.26-
Apr 08, 202416.3016.3016.3016.3016.30-
Apr 05, 202416.1616.1616.1616.1616.16-
Apr 04, 202416.1616.1616.1616.1616.16-
Apr 03, 202416.2316.2316.2316.2316.23-
Apr 02, 202416.0216.0216.0216.0216.02-
Apr 01, 202416.0216.0216.0216.0216.02-
Mar 28, 202416.1116.1116.1116.1116.11-
Mar 27, 202416.0816.0816.0816.0816.08-
Mar 26, 202415.9615.9615.9615.9615.96-
Mar 25, 202415.9115.9115.9115.9115.91-
Mar 22, 202415.8515.8515.8515.8515.85-
Mar 21, 202415.8515.8515.8515.8515.85-
Mar 20, 202415.7115.7115.7115.7115.71-
Mar 19, 202415.6015.6015.6015.6015.60-
Mar 18, 202415.5615.5615.5615.5615.56-
Mar 15, 202415.5515.5515.5515.5515.55-
Mar 14, 202415.5515.5515.5515.5515.55-
Mar 13, 202415.4515.4515.4515.4515.45-
Mar 12, 202415.4115.4115.4115.4115.41-
Mar 11, 202415.3515.3515.3515.3515.35-
Mar 08, 202415.2515.2515.2515.2515.25-
Mar 07, 202415.2515.2515.2515.2515.25-
Mar 06, 202415.0015.0015.0015.0015.00-
Mar 05, 202414.8814.8814.8814.8814.88-
Mar 04, 202414.9814.9814.9814.9814.98-
Mar 01, 202414.8114.8114.8114.8114.81-
Feb 29, 202414.8114.8114.8114.8114.81-
Feb 28, 202414.9514.9514.9514.9514.95-
Feb 27, 202415.0215.0215.0215.0215.02-
Feb 26, 202414.9514.9514.9514.9514.95-
Feb 23, 202414.9714.9714.9714.9714.97-
Feb 22, 202414.9214.9214.9214.9214.92-
Feb 21, 202414.8314.8314.8314.8314.83-
Feb 20, 202414.7614.7614.7614.7614.76-
Feb 16, 202414.6214.6214.6214.6214.62-
Feb 15, 202414.6214.6214.6214.6214.62-
Feb 14, 202414.5514.5514.5514.5514.55-
Feb 13, 202414.4914.4914.4914.4914.49-
Feb 12, 202414.6714.6714.6714.6714.67-
Feb 09, 202414.6214.6214.6214.6214.62-
Feb 08, 202414.6014.6014.6014.6014.60-
Feb 07, 202414.5814.5814.5814.5814.58-
Feb 06, 202414.5714.5714.5714.5714.57-
Feb 05, 202414.5114.5114.5114.5114.51-
Feb 02, 202414.7114.7114.7114.7114.71-
Feb 01, 202414.7114.7114.7114.7114.71-
Jan 31, 202414.5914.5914.5914.5914.59-
Jan 30, 202414.6714.6714.6714.6714.67-
Jan 29, 202414.6414.6414.6414.6414.64-
Jan 26, 202414.7014.7014.7014.7014.70-
Jan 25, 202414.6914.6914.6914.6914.69-
Jan 24, 202414.7114.7114.7114.7114.71-
Jan 23, 202414.6214.6214.6214.6214.62-
Jan 22, 202414.5914.5914.5914.5914.59-
Jan 19, 202414.5514.5514.5514.5514.55-
Jan 18, 202414.5514.5514.5514.5514.55-
Jan 17, 202414.4914.4914.4914.4914.49-
Jan 16, 202414.6514.6514.6514.6514.65-
Jan 12, 202414.7414.7414.7414.7414.74-
Jan 11, 202414.7414.7414.7414.7414.74-
Jan 10, 202414.8214.8214.8214.8214.82-
Jan 09, 202414.7814.7814.7814.7814.78-
Jan 08, 202414.8914.8914.8914.8914.89-
Jan 05, 202414.6914.6914.6914.6914.69-
Jan 04, 202414.6914.6914.6914.6914.69-
Jan 03, 202414.6014.6014.6014.6014.60-
Jan 02, 202414.7014.7014.7014.7014.70-
Dec 29, 202315.1015.1015.1015.1015.10-
Dec 29, 20230.251 Dividend
Dec 28, 202315.1015.1015.1015.1014.85-
Dec 27, 202315.1215.1215.1215.1214.87-
Dec 26, 202315.0215.0215.0215.0214.77-
Dec 22, 202314.9014.9014.9014.9014.65-
Dec 21, 202314.9014.9014.9014.9014.65-
Dec 20, 202314.7714.7714.7714.7714.52-
Dec 19, 202314.7914.7914.7914.7914.54-
Dec 18, 202314.7114.7114.7114.7114.47-
Dec 15, 202314.7114.7114.7114.7114.47-
Dec 14, 202314.8014.8014.8014.8014.55-
Dec 13, 202314.6414.6414.6414.6414.40-
Dec 12, 202314.4914.4914.4914.4914.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...