Get the Stockscreener App
36.21
1.82%
-0.67
After Hours:
36.21
Brandes International Etf Stock (BINV) Price History
The historical daily chart and data for Brandes International Etf stock (BINV), show that the latest closing stock price as of July 28, 2025, is $36.21.
- Brandes International Etf all-time high stock price is $37.01, occurred on July 23, 2025.
- The lowest Brandes International Etf stock price recorded was $24.66 on October 27, 2023. Since then, Brandes International Etf's stock price has risen over 46.84% to $36.21 now.
- The 52-week high stock price for BINV is $37.01, representing a 2.21% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for BINV is $28.93, indicating a -20.11% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BINV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $36.44 | $36.07 | $0.3689 | 12,106.0 | -1.82% |
| Jul 25, 2025 | $36.88 | $36.56 | $0.32 | 34,907.0 | +0.30% |
| Jul 24, 2025 | $36.92 | $36.42 | $0.5005 | 24,061.0 | -0.64% |
| Jul 23, 2025 | $37.01 | $36.97 | $0.0399 | 3,892.0 | +2.54% |
| Jul 22, 2025 | $36.13 | $35.92 | $0.21 | 16,297.0 | +0.92% |
| Jul 21, 2025 | $36.00 | $35.76 | $0.2424 | 17,415.0 | +0.25% |
| Jul 18, 2025 | $35.98 | $35.63 | $0.345 | 9,533.0 | -0.36% |
| Jul 17, 2025 | $35.83 | $35.67 | $0.1569 | 13,215.0 | -0.19% |
| Jul 16, 2025 | $35.87 | $35.65 | $0.22 | 16,464.0 | +0.42% |
| Jul 15, 2025 | $35.98 | $35.65 | $0.3296 | 8,118.0 | -0.61% |
| Jul 14, 2025 | $35.98 | $35.86 | $0.1163 | 18,563.0 | -0.12% |
| Jul 11, 2025 | $36.02 | $35.88 | $0.135 | 12,927.0 | -0.88% |
| Jul 10, 2025 | $36.34 | $36.11 | $0.2289 | 11,210.0 | +0.34% |
| Jul 09, 2025 | $36.34 | $36.07 | $0.2667 | 19,012.0 | +0.12% |
| Jul 08, 2025 | $36.20 | $35.93 | $0.2694 | 15,528.0 | +1.03% |
| Jul 07, 2025 | $36.01 | $35.65 | $0.36 | 16,146.0 | -1.53% |
| Jul 03, 2025 | $36.41 | $36.26 | $0.1499 | 19,504.0 | +0.00% |
| Jul 02, 2025 | $36.33 | $36.04 | $0.2899 | 34,541.0 | +0.78% |
| Jul 01, 2025 | $36.08 | $35.81 | $0.26 | 29,004.0 | +0.50% |
| Jun 30, 2025 | $35.86 | $35.55 | $0.31 | 22,668.0 | +0.66% |
Brandes International Etf Stock (BINV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brandes International Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BINV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brandes International Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brandes International Etf Stock (BINV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $37.01 | $35.63 | $1.38 | 344,549.0 | +0.98% |
| Jun, 2025 | $36.44 | $35.10 | $1.34 | 512,653.0 | +1.70% |
| May, 2025 | $35.72 | $33.81 | $1.91 | 679,900.0 | +3.73% |
| Apr, 2025 | $34.08 | $28.93 | $5.15 | 707,072.0 | +2.89% |
| Mar, 2025 | $34.63 | $32.72 | $1.91 | 487,492.0 | +0.75% |
| Feb, 2025 | $33.38 | $30.57 | $2.81 | 507,395.0 | +5.24% |
| Jan, 2025 | $31.64 | $29.14 | $2.50 | 493,834.0 | +4.47% |
Brandes International Etf Stock (BINV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.29 | $29.61 | $1.68 | 392,659.0 | -2.22% |
| Nov, 2024 | $31.77 | $30.17 | $1.60 | 331,757.0 | -2.15% |
| Oct, 2024 | $32.71 | $31.00 | $1.71 | 494,192.0 | -4.90% |
| Sep, 2024 | $33.16 | $31.21 | $1.95 | 293,872.0 | +2.42% |
| Aug, 2024 | $32.16 | $29.13 | $3.04 | 381,751.0 | +4.12% |
| Jul, 2024 | $31.11 | $29.31 | $1.80 | 329,415.0 | +5.09% |
| Jun, 2024 | $31.15 | $29.19 | $1.96 | 435,053.0 | -5.55% |
| May, 2024 | $31.83 | $29.33 | $2.50 | 746,084.0 | +5.28% |
| Apr, 2024 | $29.92 | $28.28 | $1.64 | 388,744.0 | -1.44% |
| Mar, 2024 | $29.91 | $28.57 | $1.34 | 368,259.0 | +4.37% |
| Feb, 2024 | $29.06 | $27.70 | $1.36 | 492,168.0 | +1.80% |
| Jan, 2024 | $28.56 | $27.49 | $1.07 | 470,871.0 | -0.95% |
Brandes International Etf Stock (BINV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.44 | $27.20 | $1.24 | 418,814.0 | +3.94% |
| Nov, 2023 | $27.28 | $25.12 | $2.16 | 512,418.0 | +8.86% |
| Oct, 2023 | $25.96 | $24.66 | $1.30 | 256,634.0 | +0.00% |
0.51%
0.38%
Cap:
|
Volume (24h):