Brandes International ETF (BINV)
BATS: BINV · Real-Time Price · USD
39.50
-0.07 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.74 | 39.80 | 39.47 | 39.50 | 39.50 | -0.18% | 23,182 |
| Dec 4, 2025 | 39.77 | 39.79 | 39.56 | 39.57 | 39.57 | -0.25% | 1,836 |
| Dec 3, 2025 | 39.54 | 39.70 | 39.48 | 39.67 | 39.67 | 0.40% | 106,412 |
| Dec 2, 2025 | 39.65 | 39.65 | 39.32 | 39.51 | 39.51 | -0.05% | 26,271 |
| Dec 1, 2025 | 39.48 | 39.57 | 39.46 | 39.53 | 39.53 | 0.53% | 13,825 |
| Nov 28, 2025 | 39.10 | 39.35 | 39.10 | 39.32 | 39.32 | 0.20% | 18,948 |
| Nov 26, 2025 | 39.23 | 39.35 | 39.07 | 39.24 | 39.24 | 0.33% | 26,914 |
| Nov 25, 2025 | 38.88 | 39.13 | 38.87 | 39.11 | 39.11 | 1.33% | 630,936 |
| Nov 24, 2025 | 38.58 | 38.63 | 38.48 | 38.60 | 38.60 | 0.04% | 31,424 |
| Nov 21, 2025 | 38.37 | 38.70 | 38.27 | 38.58 | 38.58 | 1.55% | 31,791 |
| Nov 20, 2025 | 38.72 | 38.72 | 37.99 | 37.99 | 37.99 | -1.14% | 40,467 |
| Nov 19, 2025 | 38.54 | 38.69 | 38.38 | 38.43 | 38.43 | -0.78% | 19,939 |
| Nov 18, 2025 | 38.65 | 38.82 | 38.53 | 38.73 | 38.73 | -0.91% | 25,057 |
| Nov 17, 2025 | 39.37 | 39.40 | 38.92 | 39.09 | 39.09 | -1.06% | 100,873 |
| Nov 14, 2025 | 39.34 | 39.72 | 39.34 | 39.51 | 39.51 | -0.38% | 77,798 |
| Nov 13, 2025 | 39.81 | 40.00 | 39.62 | 39.66 | 39.66 | -0.50% | 79,948 |
| Nov 12, 2025 | 39.83 | 39.95 | 39.73 | 39.86 | 39.86 | 0.33% | 122,863 |
| Nov 11, 2025 | 39.43 | 39.76 | 39.43 | 39.73 | 39.73 | 1.34% | 22,351 |
| Nov 10, 2025 | 39.06 | 39.26 | 38.95 | 39.21 | 39.21 | 0.89% | 18,919 |
| Nov 7, 2025 | 38.50 | 38.86 | 38.44 | 38.86 | 38.86 | 1.01% | 164,817 |
| Nov 6, 2025 | 38.62 | 38.62 | 38.37 | 38.47 | 38.47 | -0.38% | 31,969 |
| Nov 5, 2025 | 38.46 | 38.67 | 38.46 | 38.62 | 38.62 | 0.70% | 15,102 |
| Nov 4, 2025 | 38.21 | 38.49 | 38.21 | 38.35 | 38.35 | -0.56% | 25,523 |
| Nov 3, 2025 | 38.67 | 38.67 | 38.47 | 38.57 | 38.57 | -0.40% | 14,318 |
| Oct 31, 2025 | 38.72 | 38.72 | 38.51 | 38.72 | 38.72 | -0.18% | 20,023 |
| Oct 30, 2025 | 38.86 | 38.97 | 38.78 | 38.79 | 38.79 | -0.75% | 26,019 |
| Oct 29, 2025 | 39.33 | 39.35 | 38.99 | 39.08 | 39.08 | -0.65% | 25,524 |
| Oct 28, 2025 | 39.29 | 39.41 | 39.29 | 39.34 | 39.34 | 0.12% | 23,998 |
| Oct 27, 2025 | 39.32 | 39.34 | 39.23 | 39.29 | 39.29 | 0.45% | 31,654 |
| Oct 24, 2025 | 39.11 | 39.18 | 39.05 | 39.11 | 39.11 | -0.17% | 23,816 |
| Oct 23, 2025 | 38.60 | 40.24 | 38.60 | 39.18 | 39.18 | 0.31% | 21,579 |
| Oct 22, 2025 | 38.87 | 40.13 | 36.93 | 39.06 | 39.06 | 0.24% | 9,783 |
| Oct 21, 2025 | 38.92 | 39.06 | 38.91 | 38.97 | 38.97 | -0.70% | 27,529 |
| Oct 20, 2025 | 39.17 | 39.28 | 39.05 | 39.24 | 39.24 | 0.26% | 7,690 |
| Oct 17, 2025 | 38.90 | 39.14 | 38.89 | 39.14 | 39.14 | 0.75% | 19,142 |
| Oct 16, 2025 | 38.74 | 38.95 | 38.74 | 38.85 | 38.85 | 0.59% | 19,277 |
| Oct 15, 2025 | 38.45 | 38.64 | 38.41 | 38.62 | 38.62 | 1.17% | 44,548 |
| Oct 14, 2025 | 37.86 | 38.30 | 37.84 | 38.17 | 38.17 | 0.17% | 29,434 |
| Oct 13, 2025 | 37.97 | 38.16 | 37.94 | 38.11 | 38.11 | 1.12% | 16,441 |
| Oct 10, 2025 | 38.31 | 38.36 | 37.60 | 37.69 | 37.69 | -1.91% | 13,979 |
| Oct 9, 2025 | 38.76 | 38.76 | 38.29 | 38.42 | 38.42 | -0.49% | 30,240 |
| Oct 8, 2025 | 38.65 | 38.67 | 38.50 | 38.61 | 38.61 | 0.13% | 9,830 |
| Oct 7, 2025 | 38.83 | 38.83 | 38.48 | 38.56 | 38.56 | -0.72% | 18,552 |
| Oct 6, 2025 | 38.90 | 38.92 | 38.73 | 38.84 | 38.84 | -0.30% | 47,058 |
| Oct 3, 2025 | 38.78 | 38.97 | 38.78 | 38.96 | 38.96 | 0.82% | 19,227 |
| Oct 2, 2025 | 38.81 | 38.90 | 38.50 | 38.64 | 38.64 | 0.13% | 33,415 |
| Oct 1, 2025 | 38.60 | 38.72 | 38.52 | 38.59 | 38.59 | 0.44% | 11,324 |
| Sep 30, 2025 | 38.34 | 38.47 | 38.24 | 38.42 | 38.42 | 0.39% | 27,641 |
| Sep 29, 2025 | 38.28 | 38.32 | 38.14 | 38.27 | 38.27 | 0.16% | 28,238 |
| Sep 26, 2025 | 38.15 | 38.22 | 38.06 | 38.21 | 38.08 | 0.37% | 39,557 |
| Sep 25, 2025 | 38.18 | 38.18 | 37.93 | 38.07 | 37.94 | -0.89% | 59,662 |
| Sep 24, 2025 | 38.48 | 38.54 | 38.29 | 38.41 | 38.28 | -0.16% | 194,479 |
| Sep 23, 2025 | 38.45 | 38.66 | 38.43 | 38.47 | 38.34 | 0.58% | 56,086 |
| Sep 22, 2025 | 38.17 | 38.36 | 38.04 | 38.25 | 38.12 | 0.39% | 18,042 |
| Sep 19, 2025 | 38.28 | 38.28 | 38.08 | 38.10 | 37.97 | -0.65% | 27,597 |
| Sep 18, 2025 | 38.38 | 38.49 | 38.23 | 38.35 | 38.22 | 0.01% | 41,718 |
| Sep 17, 2025 | 38.32 | 38.59 | 38.24 | 38.35 | 38.22 | 0.03% | 60,446 |
| Sep 16, 2025 | 38.36 | 38.37 | 38.24 | 38.34 | 38.21 | 0.48% | 12,083 |
| Sep 15, 2025 | 38.17 | 38.27 | 38.11 | 38.15 | 38.02 | 0.34% | 16,484 |
| Sep 12, 2025 | 38.03 | 38.07 | 37.96 | 38.02 | 37.89 | -0.50% | 12,814 |
| Sep 11, 2025 | 38.24 | 38.24 | 38.01 | 38.21 | 38.08 | 1.22% | 23,733 |
| Sep 10, 2025 | 37.89 | 37.90 | 37.63 | 37.75 | 37.62 | -0.58% | 20,906 |
| Sep 9, 2025 | 37.93 | 37.98 | 37.86 | 37.97 | 37.84 | - | 18,843 |
| Sep 8, 2025 | 38.13 | 38.13 | 37.65 | 37.97 | 37.84 | 0.96% | 20,022 |
| Sep 5, 2025 | 37.74 | 37.79 | 37.44 | 37.61 | 37.48 | 1.05% | 19,101 |
| Sep 4, 2025 | 37.07 | 37.30 | 37.07 | 37.22 | 37.10 | 0.46% | 53,188 |
| Sep 3, 2025 | 37.23 | 37.23 | 37.03 | 37.05 | 36.93 | -0.18% | 12,023 |
| Sep 2, 2025 | 36.99 | 37.19 | 36.97 | 37.12 | 36.99 | -0.62% | 13,749 |
| Aug 29, 2025 | 37.26 | 37.35 | 37.17 | 37.35 | 37.23 | 0.11% | 17,251 |
| Aug 28, 2025 | 37.27 | 37.41 | 37.27 | 37.31 | 37.19 | 0.38% | 14,080 |
| Aug 27, 2025 | 37.03 | 37.25 | 36.91 | 37.17 | 37.05 | -0.32% | 14,428 |
| Aug 26, 2025 | 37.35 | 37.35 | 37.16 | 37.29 | 37.17 | -0.37% | 14,122 |
| Aug 25, 2025 | 37.82 | 37.82 | 37.35 | 37.43 | 37.31 | -1.03% | 18,277 |
| Aug 22, 2025 | 37.41 | 37.94 | 37.41 | 37.82 | 37.69 | 1.75% | 11,515 |
| Aug 21, 2025 | 37.14 | 37.30 | 37.14 | 37.17 | 37.05 | -0.75% | 20,509 |
| Aug 20, 2025 | 37.35 | 37.45 | 37.25 | 37.45 | 37.33 | 0.67% | 74,217 |
| Aug 19, 2025 | 37.25 | 37.33 | 37.08 | 37.20 | 37.08 | 0.73% | 14,306 |
| Aug 18, 2025 | 36.96 | 37.03 | 36.85 | 36.93 | 36.81 | -0.40% | 12,827 |
| Aug 15, 2025 | 36.99 | 37.18 | 36.99 | 37.08 | 36.96 | 0.24% | 14,523 |
| Aug 14, 2025 | 36.89 | 36.99 | 36.80 | 36.99 | 36.87 | -0.42% | 21,979 |
| Aug 13, 2025 | 37.01 | 37.15 | 36.96 | 37.15 | 37.02 | 0.64% | 13,649 |
| Aug 12, 2025 | 36.68 | 37.00 | 36.68 | 36.91 | 36.79 | 1.10% | 25,656 |
| Aug 11, 2025 | 36.75 | 36.75 | 36.48 | 36.51 | 36.39 | -0.68% | 102,045 |
| Aug 8, 2025 | 36.62 | 36.83 | 36.61 | 36.76 | 36.64 | 0.58% | 16,115 |
| Aug 7, 2025 | 36.44 | 36.61 | 36.31 | 36.55 | 36.43 | 1.14% | 11,829 |
| Aug 6, 2025 | 36.12 | 36.19 | 36.06 | 36.14 | 36.02 | 0.41% | 25,097 |
| Aug 5, 2025 | 35.97 | 36.00 | 35.84 | 35.99 | 35.87 | 0.38% | 20,228 |
| Aug 4, 2025 | 35.87 | 35.89 | 35.79 | 35.86 | 35.74 | 0.32% | 20,116 |
| Aug 1, 2025 | 35.73 | 35.74 | 35.53 | 35.74 | 35.62 | -0.15% | 29,174 |
| Jul 31, 2025 | 35.91 | 36.00 | 35.76 | 35.79 | 35.67 | -0.85% | 19,635 |
| Jul 30, 2025 | 36.37 | 36.37 | 36.03 | 36.10 | 35.98 | -0.76% | 135,703 |
| Jul 29, 2025 | 36.35 | 36.39 | 36.14 | 36.38 | 36.25 | 0.46% | 24,541 |
| Jul 28, 2025 | 36.44 | 36.44 | 36.07 | 36.21 | 36.09 | -1.82% | 12,107 |
| Jul 25, 2025 | 36.61 | 36.88 | 36.56 | 36.88 | 36.76 | 0.30% | 34,907 |
| Jul 24, 2025 | 36.80 | 36.92 | 36.42 | 36.77 | 36.65 | -0.64% | 24,061 |
| Jul 23, 2025 | 36.68 | 37.01 | 36.60 | 37.01 | 36.88 | 2.54% | 18,702 |
| Jul 22, 2025 | 35.93 | 36.13 | 35.92 | 36.09 | 35.97 | 0.92% | 16,297 |
| Jul 21, 2025 | 35.88 | 36.00 | 35.76 | 35.76 | 35.64 | 0.25% | 17,415 |
| Jul 18, 2025 | 35.98 | 35.98 | 35.63 | 35.67 | 35.55 | -0.36% | 9,533 |
| Jul 17, 2025 | 35.70 | 35.83 | 35.67 | 35.80 | 35.68 | -0.19% | 13,215 |