Get the Stockscreener App
33.49
0.65%
-0.2176
After Hours:
33.49
-0.0034
-0.01%
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 March 13, 2025, is $33.49.
- Brandes International Etf all-time high stock price is $34.53, occurred on March 07, 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 35.82% to $33.49 now.
- The 52-week high stock price for BINV is $34.53, representing a 3.09% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for BINV is $28.28, indicating a -15.57% decrease from the current share price, occurred on April 16, 2024.
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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $33.61 | $33.42 | $0.19 | 12,242.0 | -0.65% |
| Mar 12, 2025 | $33.78 | $33.57 | $0.2104 | 15,881.0 | -0.03% |
| Mar 11, 2025 | $33.90 | $33.48 | $0.4189 | 26,312.0 | -0.50% |
| Mar 10, 2025 | $34.16 | $33.63 | $0.5265 | 13,206.0 | -1.85% |
| Mar 07, 2025 | $34.53 | $34.21 | $0.3199 | 21,559.0 | +1.08% |
| Mar 06, 2025 | $34.34 | $34.04 | $0.295 | 32,171.0 | +0.26% |
| Mar 05, 2025 | $34.08 | $33.59 | $0.49 | 14,616.0 | +2.89% |
| Mar 04, 2025 | $33.23 | $33.11 | $0.12 | 3,115.0 | -0.74% |
| Mar 03, 2025 | $33.61 | $32.88 | $0.73 | 21,626.0 | +1.72% |
| Feb 28, 2025 | $32.87 | $32.57 | $0.30 | 13,671.0 | -0.45% |
| Feb 27, 2025 | $33.17 | $32.92 | $0.25 | 36,439.0 | -0.83% |
| Feb 26, 2025 | $33.38 | $33.12 | $0.26 | 62,703.0 | +0.33% |
| Feb 25, 2025 | $33.14 | $32.93 | $0.2091 | 36,831.0 | +1.07% |
| Feb 24, 2025 | $32.90 | $32.68 | $0.22 | 34,625.0 | -0.06% |
| Feb 21, 2025 | $32.96 | $32.67 | $0.29 | 18,961.0 | -0.49% |
| Feb 20, 2025 | $32.95 | $32.73 | $0.22 | 19,505.0 | +0.89% |
| Feb 19, 2025 | $32.75 | $32.57 | $0.1831 | 26,361.0 | -1.00% |
| Feb 18, 2025 | $33.02 | $32.90 | $0.12 | 19,368.0 | +0.34% |
| Feb 14, 2025 | $32.97 | $32.83 | $0.139 | 18,832.0 | +0.83% |
| Feb 13, 2025 | $32.60 | $32.35 | $0.25 | 27,521.0 | +1.27% |
| Feb 12, 2025 | $32.19 | $31.81 | $0.38 | 23,092.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $34.53 | $32.88 | $1.65 | 172,970.0 | +2.13% |
| 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%
Cap:
|
Volume (24h):