Get the Stockscreener App
34.31
0.34%
0.1165
After Hours:
34.31
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 May 08, 2025, is $34.31.
- Brandes International Etf all-time high stock price is $34.63, occurred on March 19, 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 39.13% to $34.31 now.
- The 52-week high stock price for BINV is $34.63, representing a 0.93% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for BINV is $28.93, indicating a -15.69% 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $34.41 | $34.20 | $0.2066 | 14,809.0 | +0.34% |
| May 07, 2025 | $34.29 | $34.10 | $0.1901 | 17,534.0 | -0.72% |
| May 06, 2025 | $34.48 | $34.29 | $0.1938 | 16,486.0 | +0.19% |
| May 05, 2025 | $34.55 | $34.27 | $0.28 | 13,792.0 | +0.07% |
| May 02, 2025 | $34.51 | $34.31 | $0.1996 | 21,315.0 | +1.03% |
| May 01, 2025 | $34.04 | $33.81 | $0.2298 | 9,809.0 | +0.02% |
| Apr 30, 2025 | $34.05 | $33.69 | $0.3584 | 12,419.0 | +0.33% |
| Apr 29, 2025 | $34.08 | $33.85 | $0.2276 | 19,261.0 | +0.21% |
| Apr 28, 2025 | $33.91 | $33.68 | $0.2273 | 20,460.0 | +0.74% |
| Apr 25, 2025 | $33.79 | $33.48 | $0.31 | 18,441.0 | +0.21% |
| Apr 24, 2025 | $33.70 | $33.31 | $0.39 | 11,572.0 | +0.60% |
| Apr 23, 2025 | $33.53 | $33.08 | $0.453 | 18,545.0 | +1.09% |
| Apr 22, 2025 | $33.18 | $32.75 | $0.4279 | 20,266.0 | +2.36% |
| Apr 21, 2025 | $32.56 | $31.94 | $0.6199 | 207,955.0 | -1.11% |
| Apr 17, 2025 | $32.70 | $32.28 | $0.424 | 15,397.0 | +1.12% |
| Apr 16, 2025 | $32.37 | $31.95 | $0.42 | 76,469.0 | -0.22% |
| Apr 15, 2025 | $32.32 | $32.06 | $0.26 | 25,976.0 | +0.97% |
| Apr 14, 2025 | $32.12 | $31.53 | $0.5898 | 26,506.0 | +1.17% |
| Apr 11, 2025 | $31.56 | $30.97 | $0.59 | 19,499.0 | +3.20% |
| Apr 10, 2025 | $31.02 | $30.23 | $0.79 | 40,941.0 | -3.81% |
| Apr 09, 2025 | $31.79 | $28.93 | $2.86 | 21,061.0 | +7.95% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $34.55 | $33.81 | $0.74 | 108,554.0 | +0.93% |
| 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% |
0.42%
0.35%
Cap:
|
Volume (24h):