Canada markets open in 2 hours 32 minutes

Brandes Small Cap Value I (BSCMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.06-0.12 (-0.79%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202415.1815.1815.1815.1815.18-
Jun 24, 202415.1815.1815.1815.1815.18-
Jun 21, 202415.1815.1815.1815.1815.18-
Jun 20, 202415.1415.1415.1415.1415.14-
Jun 18, 202415.1915.1915.1915.1915.19-
Jun 17, 202415.2115.2115.2115.2115.21-
Jun 14, 202415.3415.3415.3415.3415.34-
Jun 13, 202415.3415.3415.3415.3415.34-
Jun 12, 202415.5115.5115.5115.5115.51-
Jun 11, 202415.3815.3815.3815.3815.38-
Jun 10, 202415.3315.3315.3315.3315.33-
Jun 07, 202415.3315.3315.3315.3315.33-
Jun 06, 202415.3515.3515.3515.3515.35-
Jun 05, 202415.3515.3515.3515.3515.35-
Jun 04, 202415.2615.2615.2615.2615.26-
Jun 03, 202415.4615.4615.4615.4615.46-
May 31, 202415.4115.4115.4115.4115.41-
May 30, 202415.4115.4115.4115.4115.41-
May 29, 202415.2915.2915.2915.2915.29-
May 28, 202415.3715.3715.3715.3715.37-
May 24, 202415.3215.3215.3215.3215.32-
May 23, 202415.3215.3215.3215.3215.32-
May 22, 202415.5315.5315.5315.5315.53-
May 21, 202415.6415.6415.6415.6415.64-
May 20, 202415.5815.5815.5815.5815.58-
May 17, 202415.6915.6915.6915.6915.69-
May 16, 202415.6915.6915.6915.6915.69-
May 15, 202415.6815.6815.6815.6815.68-
May 14, 202415.5315.5315.5315.5315.53-
May 13, 202415.3615.3615.3615.3615.36-
May 10, 202415.4915.4915.4915.4915.49-
May 09, 202415.4915.4915.4915.4915.49-
May 08, 202415.3115.3115.3115.3115.31-
May 07, 202415.1515.1515.1515.1515.15-
May 06, 202415.1015.1015.1015.1015.10-
May 03, 202415.0015.0015.0015.0015.00-
May 02, 202414.9214.9214.9214.9214.92-
May 01, 202414.8714.8714.8714.8714.87-
Apr 30, 202414.7914.7914.7914.7914.79-
Apr 29, 202415.0115.0115.0115.0115.01-
Apr 26, 202414.8614.8614.8614.8614.86-
Apr 25, 202414.7514.7514.7514.7514.75-
Apr 24, 202414.9114.9114.9114.9114.91-
Apr 23, 202414.9414.9414.9414.9414.94-
Apr 22, 202414.7514.7514.7514.7514.75-
Apr 19, 202414.6614.6614.6614.6614.66-
Apr 18, 202414.6614.6614.6614.6614.66-
Apr 17, 202414.6314.6314.6314.6314.63-
Apr 16, 202414.7614.7614.7614.7614.76-
Apr 15, 202414.8214.8214.8214.8214.82-
Apr 12, 202415.2215.2215.2215.2215.22-
Apr 11, 202415.2215.2215.2215.2215.22-
Apr 10, 202415.1915.1915.1915.1915.19-
Apr 09, 202415.4615.4615.4615.4615.46-
Apr 08, 202415.4115.4115.4115.4115.41-
Apr 05, 202415.3715.3715.3715.3715.37-
Apr 04, 202415.3715.3715.3715.3715.37-
Apr 03, 202415.5615.5615.5615.5615.56-
Apr 02, 202415.4715.4715.4715.4715.47-
Apr 01, 202415.6415.6415.6415.6415.64-
Mar 28, 202415.6715.6715.6715.6715.67-
Mar 28, 20240.012 Dividend
Mar 27, 202415.6415.6415.6415.6415.63-
Mar 26, 202415.4215.4215.4215.4215.41-
Mar 25, 202415.4715.4715.4715.4715.46-
Mar 22, 202415.4515.4515.4515.4515.44-
Mar 21, 202415.4515.4515.4515.4515.44-
Mar 20, 202415.3315.3315.3315.3315.32-
Mar 19, 202415.0515.0515.0515.0515.04-
Mar 18, 202414.9114.9114.9114.9114.90-
Mar 15, 202414.8414.8414.8414.8414.83-
Mar 14, 202414.8414.8414.8414.8414.83-
Mar 13, 202414.8714.8714.8714.8714.86-
Mar 12, 202414.7514.7514.7514.7514.74-
Mar 11, 202414.7714.7714.7714.7714.76-
Mar 08, 202414.9014.9014.9014.9014.89-
Mar 07, 202414.9014.9014.9014.9014.89-
Mar 06, 202414.7914.7914.7914.7914.78-
Mar 05, 202414.7314.7314.7314.7314.72-
Mar 04, 202414.9214.9214.9214.9214.91-
Mar 01, 202414.6014.6014.6014.6014.59-
Feb 29, 202414.6014.6014.6014.6014.59-
Feb 28, 202414.5514.5514.5514.5514.54-
Feb 27, 202414.5814.5814.5814.5814.57-
Feb 26, 202414.4514.4514.4514.4514.44-
Feb 23, 202414.4014.4014.4014.4014.39-
Feb 22, 202414.2914.2914.2914.2914.28-
Feb 21, 202414.2814.2814.2814.2814.27-
Feb 20, 202414.2914.2914.2914.2914.28-
Feb 16, 202414.5114.5114.5114.5114.50-
Feb 15, 202414.5114.5114.5114.5114.50-
Feb 14, 202414.2514.2514.2514.2514.24-
Feb 13, 202413.8313.8313.8313.8313.82-
Feb 12, 202414.2414.2414.2414.2414.23-
Feb 09, 202414.0214.0214.0214.0214.01-
Feb 08, 202413.9513.9513.9513.9513.94-
Feb 07, 202413.7813.7813.7813.7813.77-
Feb 06, 202413.8413.8413.8413.8413.83-
Feb 05, 202413.7213.7213.7213.7213.71-
Feb 02, 202413.8913.8913.8913.8913.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...