Get the Stockscreener App
39.50
0.18%
-0.07
After Hours:
39.50
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 December 05, 2025, is $39.50.
- Brandes International Etf all-time high stock price is $40.25, occurred on December 04, 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 60.18% to $39.50 now.
- The 52-week high stock price for BINV is $40.25, representing a 1.90% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for BINV is $28.93, indicating a -26.77% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $39.79 | $39.47 | $0.3265 | 23,182.0 | -0.18% |
| Dec 04, 2025 | $40.25 | $39.56 | $0.69 | 60,713.0 | -0.25% |
| Dec 03, 2025 | $39.70 | $39.48 | $0.22 | 106,412.0 | +0.40% |
| Dec 02, 2025 | $39.65 | $39.32 | $0.33 | 26,271.0 | -0.05% |
| Dec 01, 2025 | $39.57 | $39.46 | $0.11 | 13,825.0 | +0.53% |
| Nov 28, 2025 | $39.35 | $39.10 | $0.25 | 18,948.0 | +0.20% |
| Nov 26, 2025 | $39.35 | $39.07 | $0.2799 | 26,914.0 | +0.33% |
| Nov 25, 2025 | $39.13 | $38.87 | $0.261 | 630,936.0 | +1.33% |
| Nov 24, 2025 | $38.63 | $38.48 | $0.1507 | 31,424.0 | +0.04% |
| Nov 21, 2025 | $38.70 | $38.27 | $0.43 | 31,648.0 | +1.55% |
| Nov 20, 2025 | $38.72 | $37.99 | $0.7305 | 40,467.0 | -1.15% |
| Nov 19, 2025 | $38.69 | $38.38 | $0.31 | 19,939.0 | -0.78% |
| Nov 18, 2025 | $38.82 | $38.53 | $0.2912 | 25,057.0 | -0.91% |
| Nov 17, 2025 | $39.40 | $38.92 | $0.48 | 100,873.0 | -1.06% |
| Nov 14, 2025 | $39.72 | $39.34 | $0.3799 | 77,798.0 | -0.88% |
| Nov 12, 2025 | $39.95 | $39.73 | $0.219 | 122,863.0 | +0.33% |
| Nov 11, 2025 | $39.76 | $39.43 | $0.3299 | 22,351.0 | +1.34% |
| Nov 10, 2025 | $39.26 | $38.95 | $0.309 | 18,919.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $40.25 | $39.32 | $0.93 | 253,585.0 | +0.46% |
| Nov, 2025 | $39.95 | $37.99 | $1.96 | 1,419,866.0 | +1.55% |
| Oct, 2025 | $40.24 | $36.93 | $3.31 | 530,082.0 | +0.78% |
| Sep, 2025 | $38.66 | $36.97 | $1.69 | 776,410.0 | +2.86% |
| Aug, 2025 | $37.94 | $35.53 | $2.41 | 511,841.0 | +4.35% |
| Jul, 2025 | $37.01 | $35.63 | $1.38 | 512,323.0 | -0.19% |
| 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% |
0.11%
0.45%
Cap:
|
Volume (24h):