Brandes International Small Cap Equity I BISMX
28.50 USD +0.01 (+0.04%)
Regular-session close
Day range unavailable
25.05 52-week range 28.72
- YTD
- +8.61%
- 1 year
- +10.64%
BISMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.12 | -0.42% |
| Nov 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | -0.04 | -0.14% |
| Nov 10, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.01 | -0.03% |
| Nov 9, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | +0.45 | +1.60% |
| Nov 6, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.26 | -0.91% |
| Nov 5, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.21 | -0.73% |
| Nov 4, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.60 | +2.14% |
| Nov 3, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | -0.13 | -0.46% |
| Nov 2, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | +0.29 | +1.04% |
| Oct 30, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | +0.06 | +0.22% |
| Oct 29, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | +0.13 | +0.47% |
| Oct 28, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | -0.08 | -0.29% |
| Oct 27, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | -0.04 | -0.14% |
| Oct 26, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | -0.03 | -0.11% |
| Oct 23, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 0.00 | 0.00% |
| Oct 22, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | -0.13 | -0.46% |
| Oct 21, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | +0.03 | +0.11% |
| Oct 20, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | +0.05 | +0.18% |
| Oct 19, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | -0.03 | -0.11% |
| Oct 16, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | +0.12 | +0.43% |
| Oct 15, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.31 | +1.13% |
| Oct 14, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | +0.02 | +0.07% |
| Oct 13, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | +0.14 | +0.51% |
| Oct 12, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | -0.06 | -0.22% |
| Oct 9, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | +0.23 | +0.85% |
| Oct 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | -0.11 | -0.40% |
| Oct 7, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | -0.20 | -0.73% |
| Oct 6, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | +0.14 | +0.51% |
| Oct 5, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | +0.16 | +0.59% |
| Oct 2, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 0.00 | 0.00% |
| Oct 1, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | -0.20 | -0.73% |
| Sep 30, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | -0.16 | -0.58% |
| Sep 29, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | -0.10 | -0.36% |
| Sep 28, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | -0.16 | -0.57% |
| Sep 25, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | +0.21 | +0.76% |
| Sep 24, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | -0.19 | -0.68% |
| Sep 23, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | -0.20 | -0.71% |
| Sep 22, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | -0.07 | -0.25% |
| Sep 21, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | +0.28 | +1.01% |
| Sep 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | -0.33 | -1.17% |
| Sep 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | +0.19 | +0.68% |
| Sep 16, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | -0.09 | -0.32% |
| Sep 15, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | -0.13 | -0.46% |
| Sep 14, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | +0.05 | +0.18% |
| Sep 11, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | +0.19 | +0.68% |
| Sep 10, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | -0.11 | -0.39% |
| Sep 9, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | -0.24 | -0.85% |
| Sep 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | -0.18 | -0.63% |
| Sep 4, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | -0.04 | -0.14% |
| Sep 3, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | +0.34 | +1.21% |
| Sep 2, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | -0.11 | -0.39% |
| Sep 1, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | -0.22 | -0.77% |
| Aug 31, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | -0.12 | -0.42% |
| Aug 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | -0.12 | -0.42% |
| Aug 27, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.04 | +0.14% |
| Aug 26, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | -0.04 | -0.14% |
| Aug 25, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.18 | +0.63% |
| Aug 24, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | -0.02 | -0.07% |
| Aug 21, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.30 | +1.06% |
| Aug 20, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | -0.20 | -0.70% |
| Aug 19, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | +0.21 | +0.74% |
| Aug 18, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.11 | -0.39% |
| Aug 17, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.21 | -0.74% |
| Aug 14, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | +0.12 | +0.42% |
| Aug 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.02 | +0.07% |
65 days, newest first. Daily bars as drawn on the BISMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.