UK markets close in 1 hour 48 minutes

Brandes Small Cap Value A (BSCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.68-0.04 (-0.27%)
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202414.7214.7214.7214.7214.72-
23 Apr 202414.7214.7214.7214.7214.72-
22 Apr 202414.5414.5414.5414.5414.54-
19 Apr 202414.4414.4414.4414.4414.44-
18 Apr 202414.4414.4414.4414.4414.44-
17 Apr 202414.4214.4214.4214.4214.42-
16 Apr 202414.5414.5414.5414.5414.54-
15 Apr 202414.6014.6014.6014.6014.60-
12 Apr 202414.9914.9914.9914.9914.99-
11 Apr 202414.9914.9914.9914.9914.99-
10 Apr 202414.9714.9714.9714.9714.97-
09 Apr 202415.2315.2315.2315.2315.23-
08 Apr 202415.1915.1915.1915.1915.19-
05 Apr 202415.1415.1415.1415.1415.14-
04 Apr 202415.1415.1415.1415.1415.14-
03 Apr 202415.3315.3315.3315.3315.33-
02 Apr 202415.2415.2415.2415.2415.24-
01 Apr 202415.4115.4115.4115.4115.41-
28 Mar 202415.4415.4415.4415.4415.44-
27 Mar 202415.4015.4015.4015.4015.40-
26 Mar 202415.1915.1915.1915.1915.19-
25 Mar 202415.2415.2415.2415.2415.24-
22 Mar 202415.2215.2215.2215.2215.22-
21 Mar 202415.2215.2215.2215.2215.22-
20 Mar 202415.1015.1015.1015.1015.10-
19 Mar 202414.8314.8314.8314.8314.83-
18 Mar 202414.6914.6914.6914.6914.69-
15 Mar 202414.6214.6214.6214.6214.62-
14 Mar 202414.6214.6214.6214.6214.62-
13 Mar 202414.6514.6514.6514.6514.65-
12 Mar 202414.5314.5314.5314.5314.53-
11 Mar 202414.5514.5514.5514.5514.55-
08 Mar 202414.6814.6814.6814.6814.68-
07 Mar 202414.6814.6814.6814.6814.68-
06 Mar 202414.5714.5714.5714.5714.57-
05 Mar 202414.5114.5114.5114.5114.51-
04 Mar 202414.7014.7014.7014.7014.70-
01 Mar 202414.3814.3814.3814.3814.38-
29 Feb 202414.3814.3814.3814.3814.38-
28 Feb 202414.3314.3314.3314.3314.33-
27 Feb 202414.3714.3714.3714.3714.37-
26 Feb 202414.2414.2414.2414.2414.24-
23 Feb 202414.1914.1914.1914.1914.19-
22 Feb 202414.0814.0814.0814.0814.08-
21 Feb 202414.0714.0714.0714.0714.07-
20 Feb 202414.0814.0814.0814.0814.08-
16 Feb 202414.2914.2914.2914.2914.29-
15 Feb 202414.2914.2914.2914.2914.29-
14 Feb 202414.0414.0414.0414.0414.04-
13 Feb 202413.6313.6313.6313.6313.63-
12 Feb 202414.0314.0314.0314.0314.03-
09 Feb 202413.8213.8213.8213.8213.82-
08 Feb 202413.7513.7513.7513.7513.75-
07 Feb 202413.5813.5813.5813.5813.58-
06 Feb 202413.6413.6413.6413.6413.64-
05 Feb 202413.5213.5213.5213.5213.52-
02 Feb 202413.6913.6913.6913.6913.69-
01 Feb 202413.6913.6913.6913.6913.69-
31 Jan 202413.5513.5513.5513.5513.55-
30 Jan 202413.7913.7913.7913.7913.79-
29 Jan 202413.9213.9213.9213.9213.92-
26 Jan 202413.9113.9113.9113.9113.91-
25 Jan 202413.7813.7813.7813.7813.78-
24 Jan 202413.6513.6513.6513.6513.65-
23 Jan 202413.6713.6713.6713.6713.67-
22 Jan 202413.7113.7113.7113.7113.71-
19 Jan 202413.4813.4813.4813.4813.48-
18 Jan 202413.4813.4813.4813.4813.48-
17 Jan 202413.5113.5113.5113.5113.51-
16 Jan 202413.4813.4813.4813.4813.48-
12 Jan 202413.5013.5013.5013.5013.50-
11 Jan 202413.5013.5013.5013.5013.50-
10 Jan 202413.5213.5213.5213.5213.52-
09 Jan 202413.4913.4913.4913.4913.49-
08 Jan 202413.6113.6113.6113.6113.61-
05 Jan 202413.4813.4813.4813.4813.48-
04 Jan 202413.4813.4813.4813.4813.48-
03 Jan 202413.4713.4713.4713.4713.47-
02 Jan 202413.7213.7213.7213.7213.72-
29 Dec 202313.9113.9113.9113.9113.91-
29 Dec 20230.105 Dividend
28 Dec 202313.9113.9113.9113.9113.81-
27 Dec 202313.9313.9313.9313.9313.82-
26 Dec 202313.8913.8913.8913.8913.79-
22 Dec 202313.6913.6913.6913.6913.59-
21 Dec 202313.6913.6913.6913.6913.59-
20 Dec 202313.4813.4813.4813.4813.38-
19 Dec 202313.6613.6613.6613.6613.56-
18 Dec 202313.4113.4113.4113.4113.31-
15 Dec 202313.3913.3913.3913.3913.29-
14 Dec 202313.4913.4913.4913.4913.39-
13 Dec 202313.4313.4313.4313.4313.33-
12 Dec 202313.1113.1113.1113.1113.01-
11 Dec 202313.1113.1113.1113.1113.01-
11 Dec 20230 Dividend
11 Dec 20230.27 Capital gain
08 Dec 202313.3213.3213.3213.3212.95-
07 Dec 202313.3213.3213.3213.3212.95-
06 Dec 202313.3013.3013.3013.3012.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...