Get the Stockscreener App
42.14
0.81%
0.34
After Hours:
42.14
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 09, 2026, is $42.14.
- Brandes International Etf all-time high stock price is $45.77, occurred on February 11, 2026.
- 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 70.89% to $42.14 now.
- The 52-week high stock price for BINV is $45.77, representing a 8.61% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for BINV is $28.93, indicating a -31.36% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $42.14 | $40.92 | $1.22 | 945,815.0 | +0.81% |
| Mar 06, 2026 | $41.93 | $41.41 | $0.52 | 42,123.0 | -0.55% |
| Mar 05, 2026 | $42.28 | $41.64 | $0.6399 | 51,337.0 | -1.13% |
| Mar 04, 2026 | $42.63 | $42.19 | $0.44 | 34,496.0 | +0.57% |
| Mar 03, 2026 | $42.52 | $41.58 | $0.945 | 72,333.0 | -2.98% |
| Mar 02, 2026 | $43.72 | $43.38 | $0.335 | 31,397.0 | -2.09% |
| Feb 27, 2026 | $44.67 | $44.32 | $0.35 | 45,680.0 | +0.02% |
| Feb 26, 2026 | $44.62 | $44.29 | $0.3311 | 44,083.0 | +0.04% |
| Feb 25, 2026 | $44.60 | $44.30 | $0.30 | 75,931.0 | -0.51% |
| Feb 24, 2026 | $44.74 | $44.35 | $0.39 | 79,300.0 | +0.81% |
| Feb 23, 2026 | $44.59 | $44.27 | $0.325 | 99,190.0 | -0.40% |
| Feb 20, 2026 | $44.56 | $44.07 | $0.49 | 64,860.0 | +0.76% |
| Feb 19, 2026 | $44.21 | $43.95 | $0.26 | 81,132.0 | +0.20% |
| Feb 18, 2026 | $44.29 | $44.01 | $0.28 | 74,946.0 | +0.06% |
| Feb 17, 2026 | $44.16 | $43.78 | $0.3817 | 42,414.0 | -0.79% |
| Feb 13, 2026 | $44.48 | $44.24 | $0.2485 | 21,400.0 | +0.14% |
| Feb 12, 2026 | $44.72 | $44.16 | $0.56 | 47,110.0 | -0.36% |
| Feb 11, 2026 | $45.77 | $44.22 | $1.55 | 41,117.0 | +0.32% |
| Feb 10, 2026 | $44.48 | $44.25 | $0.23 | 84,123.0 | +1.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $43.72 | $40.92 | $2.79 | 2,123,316.0 | -5.30% |
| Feb, 2026 | $45.77 | $42.00 | $3.77 | 1,042,332.0 | +5.98% |
| Jan, 2026 | $44.67 | $40.32 | $4.35 | 974,009.0 | +4.61% |
Brandes International Etf Stock (BINV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.60 | $39.29 | $1.31 | 1,482,165.0 | +2.49% |
| 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% |
0.22%
Cap:
|
Volume (24h):