31.43
price up icon0.66%   0.2071
after-market After Hours: 31.38 -0.05 -0.16%
loading

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 November 04, 2024, is $31.43.
  • 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 27.46% to $31.43 now.
  • The 52-week high stock price for BINV is $33.16, representing a 5.50% increase from the current share price, occurred on September 27, 2024.
  • The 52-week low stock price for BINV is $25.63, indicating a -18.45% decrease from the current share price, occurred on November 10, 2023.
The table below shows more information about BINV historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $31.57 $31.37 $0.1999 18,837.0 +0.66%
Nov 01, 2024 $31.42 $31.22 $0.2011 9,686.0 +0.16%
Oct 31, 2024 $31.32 $31.00 $0.3243 35,046.0 -1.04%
Oct 30, 2024 $31.64 $31.50 $0.1401 23,494.0 -0.76%
Oct 29, 2024 $31.84 $31.73 $0.1115 26,750.0 -0.42%
Oct 28, 2024 $32.51 $31.86 $0.655 7,740.0 +0.36%
Oct 25, 2024 $32.01 $31.76 $0.25 17,124.0 -0.25%
Oct 24, 2024 $31.89 $31.79 $0.099 13,316.0 +0.44%
Oct 23, 2024 $31.84 $31.57 $0.2699 22,135.0 -0.60%
Oct 22, 2024 $31.89 $31.79 $0.0969 19,385.0 -0.44%
Oct 21, 2024 $32.20 $31.93 $0.27 12,891.0 -0.90%
Oct 18, 2024 $32.33 $32.19 $0.14 16,736.0 +0.81%
Oct 17, 2024 $32.12 $32.02 $0.10 29,125.0 +0.16%
Oct 16, 2024 $32.04 $31.84 $0.202 22,011.0 +0.55%
Oct 15, 2024 $32.09 $31.83 $0.2573 21,994.0 -1.45%
Oct 14, 2024 $32.34 $32.19 $0.1483 18,985.0 +0.03%
Oct 11, 2024 $32.35 $32.24 $0.1088 28,481.0 -0.03%
Oct 10, 2024 $32.34 $32.23 $0.1088 15,346.0 +0.03%
Oct 09, 2024 $32.30 $32.13 $0.165 22,586.0 +0.33%
Oct 08, 2024 $32.24 $32.10 $0.1399 45,863.0 -0.62%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $31.57 $31.22 $0.3471 47,360.0 +0.83%
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%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):