Get the Stockscreener App
35.80
0.40%
0.1409
After Hours:
35.80
0.0007
+0.00%
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 June 06, 2025, is $35.80.
- Brandes International Etf all-time high stock price is $35.83, occurred on June 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 45.17% to $35.80 now.
- The 52-week high stock price for BINV is $35.83, representing a 0.08% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for BINV is $28.93, indicating a -19.20% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $35.80 | $35.67 | $0.135 | 12,397.0 | +0.40% |
| Jun 05, 2025 | $35.78 | $35.63 | $0.155 | 14,091.0 | -0.12% |
| Jun 04, 2025 | $35.83 | $35.53 | $0.2989 | 12,578.0 | +0.86% |
| Jun 03, 2025 | $35.42 | $35.25 | $0.168 | 41,480.0 | -0.16% |
| Jun 02, 2025 | $35.49 | $35.12 | $0.3699 | 25,861.0 | +0.54% |
| May 30, 2025 | $35.30 | $35.06 | $0.235 | 20,133.0 | -0.15% |
| May 29, 2025 | $35.36 | $35.21 | $0.1499 | 18,212.0 | +0.37% |
| May 28, 2025 | $35.33 | $35.13 | $0.195 | 20,837.0 | -1.17% |
| May 27, 2025 | $35.64 | $35.45 | $0.19 | 141,904.0 | +1.48% |
| May 23, 2025 | $35.14 | $34.81 | $0.33 | 14,572.0 | -0.32% |
| May 22, 2025 | $35.72 | $35.03 | $0.69 | 42,460.0 | -0.33% |
| May 21, 2025 | $35.61 | $35.22 | $0.3899 | 26,491.0 | -0.23% |
| May 20, 2025 | $35.48 | $35.33 | $0.1486 | 18,910.0 | +0.36% |
| May 19, 2025 | $35.26 | $34.91 | $0.3547 | 7,037.0 | +0.67% |
| May 16, 2025 | $35.10 | $34.86 | $0.2363 | 8,997.0 | +0.55% |
| May 15, 2025 | $34.90 | $34.67 | $0.23 | 11,220.0 | +0.17% |
| May 14, 2025 | $35.02 | $34.72 | $0.30 | 20,649.0 | -0.20% |
| May 13, 2025 | $34.93 | $34.61 | $0.32 | 26,858.0 | +0.32% |
| May 12, 2025 | $34.74 | $34.55 | $0.19 | 22,126.0 | +0.81% |
| May 09, 2025 | $34.51 | $34.25 | $0.26 | 185,749.0 | +0.44% |
| May 08, 2025 | $34.41 | $34.20 | $0.2066 | 14,809.0 | +0.34% |
| May 07, 2025 | $34.29 | $34.10 | $0.1901 | 17,534.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $35.83 | $35.12 | $0.7089 | 118,804.0 | +1.53% |
| 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% |
0.99%
Cap:
|
Volume (24h):