Brandes International ETF (BINV)
BATS: BINV · Real-Time Price · USD
34.85
+0.11 (0.32%)
At close: May 13, 2025, 4:00 PM
34.85
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 34.66 | 34.93 | 34.61 | 34.85 | 34.85 | 0.32% | 26,858 |
| May 12, 2025 | 34.56 | 34.74 | 34.55 | 34.74 | 34.74 | 0.81% | 22,126 |
| May 9, 2025 | 34.51 | 34.51 | 34.25 | 34.46 | 34.46 | 0.44% | 185,749 |
| May 8, 2025 | 34.37 | 34.41 | 34.20 | 34.31 | 34.31 | 0.34% | 14,809 |
| May 7, 2025 | 34.10 | 34.29 | 34.10 | 34.19 | 34.19 | -0.71% | 17,534 |
| May 6, 2025 | 34.42 | 34.48 | 34.29 | 34.44 | 34.44 | 0.19% | 16,486 |
| May 5, 2025 | 34.40 | 34.55 | 34.27 | 34.38 | 34.38 | 0.07% | 13,792 |
| May 2, 2025 | 34.49 | 34.51 | 34.31 | 34.35 | 34.35 | 1.03% | 21,315 |
| May 1, 2025 | 33.97 | 34.04 | 33.81 | 34.00 | 34.00 | 0.02% | 9,809 |
| Apr 30, 2025 | 33.98 | 34.05 | 33.69 | 33.99 | 33.99 | 0.33% | 12,419 |
| Apr 29, 2025 | 34.05 | 34.08 | 33.85 | 33.88 | 33.88 | 0.21% | 19,261 |
| Apr 28, 2025 | 33.68 | 33.91 | 33.68 | 33.81 | 33.81 | 0.74% | 20,460 |
| Apr 25, 2025 | 33.55 | 33.79 | 33.48 | 33.56 | 33.56 | 0.21% | 18,441 |
| Apr 24, 2025 | 33.31 | 33.70 | 33.31 | 33.49 | 33.49 | 0.60% | 11,572 |
| Apr 23, 2025 | 33.42 | 33.54 | 33.08 | 33.29 | 33.29 | 1.09% | 18,545 |
| Apr 22, 2025 | 32.78 | 33.18 | 32.75 | 32.93 | 32.93 | 2.36% | 20,266 |
| Apr 21, 2025 | 32.44 | 32.56 | 31.94 | 32.17 | 32.17 | -1.11% | 207,955 |
| Apr 17, 2025 | 32.42 | 32.70 | 32.28 | 32.53 | 32.53 | 1.12% | 15,397 |
| Apr 16, 2025 | 32.27 | 32.37 | 31.95 | 32.17 | 32.17 | -0.22% | 76,469 |
| Apr 15, 2025 | 32.25 | 32.32 | 32.06 | 32.24 | 32.24 | 0.97% | 25,976 |
| Apr 14, 2025 | 31.53 | 32.12 | 31.53 | 31.93 | 31.93 | 1.17% | 26,506 |
| Apr 11, 2025 | 31.02 | 31.56 | 30.97 | 31.56 | 31.56 | 3.20% | 19,499 |
| Apr 10, 2025 | 30.79 | 31.02 | 30.23 | 30.58 | 30.58 | -3.81% | 40,941 |
| Apr 9, 2025 | 29.55 | 31.79 | 28.93 | 31.79 | 31.79 | 7.95% | 21,061 |
| Apr 8, 2025 | 30.53 | 30.53 | 29.30 | 29.45 | 29.45 | -1.67% | 20,530 |
| Apr 7, 2025 | 29.72 | 30.39 | 29.67 | 29.95 | 29.95 | -2.63% | 47,970 |
| Apr 4, 2025 | 31.38 | 31.41 | 30.76 | 30.76 | 30.76 | -5.82% | 18,801 |
| Apr 3, 2025 | 33.01 | 33.21 | 32.66 | 32.66 | 32.66 | -1.24% | 39,220 |
| Apr 2, 2025 | 32.85 | 33.09 | 32.84 | 33.07 | 33.07 | 0.24% | 12,887 |
| Apr 1, 2025 | 32.81 | 33.08 | 32.81 | 32.99 | 32.99 | -0.15% | 12,896 |
| Mar 31, 2025 | 32.78 | 33.12 | 32.72 | 33.04 | 33.04 | -0.90% | 18,952 |
| Mar 28, 2025 | 33.47 | 33.47 | 33.29 | 33.34 | 33.34 | -0.89% | 11,349 |
| Mar 27, 2025 | 33.57 | 33.70 | 33.53 | 33.64 | 33.62 | 0.12% | 24,062 |
| Mar 26, 2025 | 33.72 | 33.75 | 33.49 | 33.60 | 33.58 | -0.77% | 18,204 |
| Mar 25, 2025 | 34.04 | 34.04 | 33.86 | 33.86 | 33.84 | 0.04% | 13,820 |
| Mar 24, 2025 | 33.95 | 33.95 | 33.76 | 33.85 | 33.83 | -0.40% | 14,243 |
| Mar 21, 2025 | 33.89 | 34.01 | 33.89 | 33.98 | 33.96 | -0.53% | 47,675 |
| Mar 20, 2025 | 34.10 | 34.16 | 34.05 | 34.16 | 34.14 | -1.36% | 48,549 |
| Mar 19, 2025 | 34.53 | 34.63 | 34.43 | 34.63 | 34.61 | 0.23% | 32,936 |
| Mar 18, 2025 | 34.52 | 34.55 | 34.36 | 34.55 | 34.53 | 0.20% | 18,163 |
| Mar 17, 2025 | 34.13 | 34.53 | 34.13 | 34.48 | 34.46 | 1.32% | 36,164 |
| Mar 14, 2025 | 33.88 | 34.05 | 33.85 | 34.03 | 34.01 | 1.60% | 42,747 |
| Mar 13, 2025 | 33.50 | 33.61 | 33.42 | 33.49 | 33.48 | -0.65% | 12,242 |
| Mar 12, 2025 | 33.78 | 33.78 | 33.57 | 33.71 | 33.69 | -0.03% | 15,881 |
| Mar 11, 2025 | 33.90 | 33.90 | 33.48 | 33.72 | 33.70 | -0.50% | 26,312 |
| Mar 10, 2025 | 34.08 | 34.16 | 33.63 | 33.89 | 33.87 | -1.85% | 13,206 |
| Mar 7, 2025 | 34.24 | 34.53 | 34.21 | 34.53 | 34.51 | 1.08% | 21,559 |
| Mar 6, 2025 | 34.04 | 34.34 | 34.04 | 34.16 | 34.14 | 0.26% | 32,171 |
| Mar 5, 2025 | 33.59 | 34.08 | 33.59 | 34.07 | 34.05 | 2.89% | 14,616 |
| Mar 4, 2025 | 32.88 | 33.33 | 32.55 | 33.11 | 33.09 | -0.74% | 59,992 |