Brandes International ETF (BINV)
CBOE: BINV
· Real-Time Price · USD
38.94
0.30 (0.78%)
At close: Oct 03, 2025, 3:59 PM
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.78 | 38.97 | 38.78 | 38.96 | 38.94 | 0.83% | 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% | 39,600 |
| Sep 25, 2025 | 38.18 | 38.18 | 37.93 | 38.07 | 37.94 | -0.89% | 59,700 |
| Sep 24, 2025 | 38.48 | 38.54 | 38.29 | 38.41 | 38.28 | -0.16% | 194,500 |
| Sep 23, 2025 | 38.45 | 38.66 | 38.43 | 38.47 | 38.34 | 0.58% | 56,100 |
| 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% | 27,681 |
| Sep 18, 2025 | 38.38 | 38.49 | 38.23 | 38.35 | 38.22 | 0.00% | 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 | 0.50% | 12,100 |
| Sep 15, 2025 | 38.17 | 38.27 | 38.11 | 38.15 | 38.02 | 0.34% | 16,500 |
| 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 | 0.00% | 18,940 |
| Sep 8, 2025 | 38.13 | 38.13 | 37.65 | 37.97 | 37.84 | 0.96% | 20,022 |
Page 1 of 26