Brandes International ETF (BINV)

BATS: BINV · Real-Time Price · USD

41.99

-0.11 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

41.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.92	41.98	41.90	41.92	41.92	-0.43%	516
Apr 27, 2026	42.27	42.30	42.10	42.10	42.10	-0.34%	339
Apr 24, 2026	42.09	42.39	42.09	42.25	42.24	0.44%	14,659
Apr 23, 2026	42.46	42.46	41.83	42.06	42.06	-1.11%	30,161
Apr 22, 2026	42.86	42.86	42.52	42.53	42.53	-0.63%	25,307
Apr 21, 2026	43.35	43.35	42.60	42.80	42.80	-1.64%	164,871
Apr 20, 2026	43.56	43.59	43.38	43.52	43.52	-0.72%	24,127
Apr 17, 2026	43.88	44.04	43.77	43.83	43.83	1.81%	79,175
Apr 16, 2026	43.37	43.37	43.02	43.05	43.05	-0.46%	38,493
Apr 15, 2026	43.14	43.31	43.08	43.25	43.25	-	55,920
Apr 14, 2026	43.16	43.41	43.14	43.25	43.25	0.53%	33,591
Apr 13, 2026	42.50	43.08	42.43	43.02	43.02	0.33%	53,712
Apr 10, 2026	43.10	43.14	42.75	42.88	42.88	0.44%	27,612
Apr 9, 2026	42.48	42.86	42.26	42.69	42.69	-0.14%	56,893
Apr 8, 2026	42.72	42.99	42.61	42.75	42.75	3.36%	16,057
Apr 7, 2026	41.34	41.47	40.98	41.36	41.36	-0.60%	35,322
Apr 6, 2026	41.40	41.61	41.31	41.61	41.61	0.55%	21,323
Apr 2, 2026	40.98	42.50	40.84	41.38	41.38	-0.36%	39,752
Apr 1, 2026	41.64	41.83	41.38	41.53	41.53	0.75%	41,201
Mar 31, 2026	40.73	41.22	40.53	41.22	41.22	2.87%	29,331
Mar 30, 2026	40.22	40.37	40.00	40.07	40.07	0.23%	26,411
Mar 27, 2026	40.22	40.29	39.91	39.98	39.98	-0.65%	21,724
Mar 26, 2026	40.48	40.86	40.24	40.24	40.24	-1.37%	60,347
Mar 25, 2026	40.84	40.86	40.58	40.80	40.80	1.29%	22,766
Mar 24, 2026	40.00	40.38	40.00	40.28	40.28	-0.25%	65,221
Mar 23, 2026	40.24	40.65	39.97	40.38	40.38	2.07%	39,991
Mar 20, 2026	40.39	40.39	39.35	39.56	39.56	-2.47%	57,395
Mar 19, 2026	40.20	40.79	40.05	40.56	40.56	-0.41%	79,320
Mar 18, 2026	41.30	41.30	40.68	40.73	40.73	-1.81%	92,455
Mar 17, 2026	41.70	41.70	41.41	41.48	41.48	0.53%	31,286
Mar 16, 2026	41.15	41.39	41.12	41.26	41.26	1.43%	35,588
Mar 13, 2026	41.18	41.28	40.61	40.68	40.68	-1.02%	120,722
Mar 12, 2026	41.46	41.46	41.07	41.10	41.10	-1.84%	533,366
Mar 11, 2026	41.65	41.93	41.58	41.87	41.87	0.22%	29,877
Mar 10, 2026	42.17	42.43	41.71	41.78	41.78	-0.85%	154,359
Mar 9, 2026	41.40	42.14	40.92	42.14	42.14	0.81%	945,815
Mar 6, 2026	41.55	41.93	41.41	41.80	41.80	-0.55%	42,123
Mar 5, 2026	42.12	42.28	41.64	42.03	42.03	-1.13%	51,337
Mar 4, 2026	42.48	42.63	42.19	42.51	42.51	0.57%	34,496
Mar 3, 2026	41.87	42.52	41.58	42.27	42.27	-2.98%	72,333
Mar 2, 2026	43.62	43.72	43.38	43.57	43.57	-2.09%	31,397
Feb 27, 2026	44.45	44.67	44.32	44.50	44.50	0.02%	45,680
Feb 26, 2026	44.52	44.62	44.29	44.49	44.49	0.04%	44,083
Feb 25, 2026	44.60	44.60	44.30	44.47	44.47	-0.51%	75,931
Feb 24, 2026	44.35	44.74	44.35	44.70	44.70	0.81%	79,300
Feb 23, 2026	44.49	44.59	44.27	44.34	44.34	-0.40%	99,190
Feb 20, 2026	44.18	44.56	44.07	44.52	44.52	0.76%	64,860
Feb 19, 2026	44.07	44.21	43.95	44.19	44.18	0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.10	44.09	0.06%	74,946
Feb 17, 2026	43.98	44.16	43.78	44.07	44.07	-0.79%	42,414
Feb 13, 2026	44.38	44.49	44.24	44.42	44.42	0.14%	21,400
Feb 12, 2026	44.72	44.72	44.16	44.36	44.36	-0.36%	47,110
Feb 11, 2026	44.51	45.77	44.22	44.52	44.52	0.32%	41,117
Feb 10, 2026	44.25	44.48	44.25	44.38	44.38	1.23%	84,123
Feb 9, 2026	43.51	43.85	43.47	43.84	43.84	1.03%	38,469
Feb 6, 2026	42.93	43.45	42.93	43.39	43.39	1.77%	58,913
Feb 5, 2026	42.57	42.79	42.44	42.64	42.64	-0.40%	46,061
Feb 4, 2026	42.73	42.86	42.62	42.81	42.81	1.04%	38,921
Feb 3, 2026	42.20	42.41	42.00	42.37	42.37	0.50%	25,950
Feb 2, 2026	42.00	42.22	42.00	42.16	42.16	0.40%	32,732
Jan 30, 2026	42.26	42.26	41.95	41.99	41.99	-0.33%	22,678
Jan 29, 2026	42.44	44.68	41.83	42.13	42.13	-0.47%	99,379
Jan 28, 2026	42.45	42.45	42.10	42.33	42.33	-0.47%	28,374
Jan 27, 2026	42.38	42.57	42.32	42.53	42.53	1.38%	60,620
Jan 26, 2026	42.07	42.12	41.88	41.95	41.95	0.41%	45,441
Jan 23, 2026	41.45	41.80	41.42	41.78	41.78	0.46%	41,684
Jan 22, 2026	41.53	41.70	41.46	41.59	41.59	0.82%	94,885
Jan 21, 2026	41.06	41.29	40.82	41.25	41.25	1.50%	35,239
Jan 20, 2026	40.74	40.92	40.58	40.64	40.64	-1.50%	45,856
Jan 16, 2026	41.46	41.46	41.13	41.26	41.26	-0.22%	46,087
Jan 15, 2026	41.65	41.65	41.35	41.35	41.35	-0.84%	40,416
Jan 14, 2026	41.45	41.70	41.45	41.70	41.70	1.10%	20,455
Jan 13, 2026	41.49	41.49	41.16	41.25	41.24	-0.64%	27,466
Jan 12, 2026	41.48	41.52	41.36	41.51	41.51	0.31%	28,655
Jan 9, 2026	41.34	41.43	41.18	41.38	41.38	0.77%	52,436
Jan 8, 2026	40.76	41.09	40.76	41.07	41.06	0.70%	94,065
Jan 7, 2026	40.90	40.90	40.68	40.78	40.78	-0.39%	91,584
Jan 6, 2026	41.00	41.02	40.85	40.94	40.94	0.29%	40,984
Jan 5, 2026	40.55	40.86	40.46	40.82	40.82	0.82%	24,825
Jan 2, 2026	40.55	40.58	40.32	40.49	40.48	0.87%	34,330
Dec 31, 2025	40.13	40.23	40.05	40.14	40.14	-0.40%	53,294
Dec 30, 2025	40.37	40.39	40.22	40.30	40.30	-0.34%	19,173
Dec 29, 2025	40.51	40.51	40.38	40.44	40.18	-0.20%	13,670
Dec 26, 2025	40.51	40.60	40.39	40.52	40.26	0.39%	17,264
Dec 24, 2025	40.33	40.50	40.33	40.36	40.10	0.07%	12,542
Dec 23, 2025	40.35	40.44	40.29	40.33	40.07	0.42%	22,960
Dec 22, 2025	40.17	40.24	40.07	40.16	39.90	0.10%	39,857
Dec 19, 2025	40.15	40.29	40.09	40.12	39.86	0.13%	26,837
Dec 18, 2025	40.14	40.30	40.03	40.07	39.81	0.47%	16,108
Dec 17, 2025	40.18	40.18	39.86	39.88	39.63	-0.64%	22,807
Dec 16, 2025	40.32	40.32	40.00	40.14	39.88	-0.01%	33,849
Dec 15, 2025	40.28	40.43	40.11	40.14	39.88	-0.12%	25,530
Dec 12, 2025	40.09	40.25	39.88	40.19	39.93	0.29%	833,257
Dec 11, 2025	40.00	40.19	39.99	40.07	39.82	0.92%	20,122
Dec 10, 2025	39.52	39.84	39.41	39.71	39.46	0.86%	20,798
Dec 9, 2025	39.43	39.53	39.33	39.37	39.12	-0.10%	47,858
Dec 8, 2025	39.58	39.58	39.29	39.41	39.16	-0.23%	79,130
Dec 5, 2025	39.74	39.80	39.47	39.50	39.25	-0.18%	23,182
Dec 4, 2025	39.77	40.25	39.56	39.57	39.32	-0.25%	60,713
Dec 3, 2025	39.54	39.70	39.48	39.67	39.42	0.40%	106,412