Get the Stockscreener App
31.16
1.07%
-0.3375
After Hours:
31.17
0.0075
+0.02%
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 January 31, 2025, is $31.16.
- Brandes International Etf all-time high stock price is $33.16, occurred on September 27, 2024.
- 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 26.37% to $31.16 now.
- The 52-week high stock price for BINV is $33.16, representing a 6.41% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for BINV is $27.70, indicating a -11.11% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $31.43 | $31.16 | $0.275 | 14,146.0 | -1.07% |
| Jan 30, 2025 | $31.64 | $31.35 | $0.2891 | 18,861.0 | +1.22% |
| Jan 29, 2025 | $31.24 | $31.11 | $0.1336 | 25,397.0 | -0.42% |
| Jan 28, 2025 | $31.26 | $31.05 | $0.21 | 50,808.0 | +0.19% |
| Jan 27, 2025 | $31.19 | $31.09 | $0.1011 | 8,500.0 | +0.64% |
| Jan 24, 2025 | $31.06 | $30.94 | $0.12 | 27,744.0 | +0.46% |
| Jan 23, 2025 | $30.87 | $30.61 | $0.2565 | 12,135.0 | +0.82% |
| Jan 22, 2025 | $30.72 | $30.59 | $0.13 | 19,000.0 | -0.50% |
| Jan 21, 2025 | $30.77 | $30.54 | $0.2347 | 16,829.0 | +1.83% |
| Jan 17, 2025 | $30.33 | $30.18 | $0.1453 | 10,737.0 | +0.50% |
| Jan 16, 2025 | $30.09 | $29.87 | $0.2166 | 51,186.0 | +0.70% |
| Jan 15, 2025 | $29.91 | $29.68 | $0.2299 | 48,332.0 | +1.41% |
| Jan 14, 2025 | $29.45 | $29.30 | $0.15 | 19,044.0 | +0.22% |
| Jan 13, 2025 | $29.36 | $29.14 | $0.2183 | 20,369.0 | -0.14% |
| Jan 10, 2025 | $29.61 | $29.31 | $0.30 | 20,984.0 | -1.51% |
| Jan 08, 2025 | $29.85 | $29.74 | $0.1137 | 14,323.0 | -0.73% |
| Jan 07, 2025 | $30.23 | $30.01 | $0.2199 | 72,273.0 | +0.13% |
| Jan 06, 2025 | $30.17 | $30.00 | $0.1734 | 18,074.0 | +1.27% |
| Jan 03, 2025 | $29.68 | $29.59 | $0.0974 | 12,169.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $31.64 | $29.14 | $2.50 | 507,980.0 | +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% |
0.60%
Cap:
|
Volume (24h):