Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brandes U.s. Sm (BSMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.52 33.52 33.52 33.1181 563
18th Sep 2025 (Thu) 33.55 33.55 33.55 33.5474 136
17th Sep 2025 (Wed) 33.23 33.23 33.1833 33.1833 5
16th Sep 2025 (Tue) 33.23 33.43 33.23 33.3461 300
15th Sep 2025 (Mon) 33.21 33.21 33.21 33.2397 162
12th Sep 2025 (Fri) 33.60 33.60 33.60 33.3521 192
11th Sep 2025 (Thu) 33.59 33.70 33.59 33.7612 803
10th Sep 2025 (Wed) 33.34 33.34 33.32 33.225 3,030
9th Sep 2025 (Tue) 33.42 33.42 33.42 33.5052 1,740
8th Sep 2025 (Mon) 33.73 33.77 33.55 33.7083 2,614
5th Sep 2025 (Fri) 33.84 33.84 33.84 33.8092 383
4th Sep 2025 (Thu) 33.14 33.14 33.14 33.5383 1,070
3rd Sep 2025 (Wed) 33.06 33.10 33.06 33.2123 399
2nd Sep 2025 (Tue) 33.13 33.16 33.00 33.1603 1,100
1st Sep 2025 (Mon) 33.23 33.3522 33.23 33.3522 1
29th Aug 2025 (Fri) 33.23 33.3522 33.23 33.3522 1
28th Aug 2025 (Thu) 33.23 33.44 33.23 33.426 707
27th Aug 2025 (Wed) 33.22 33.22 33.22 33.3128 129
26th Aug 2025 (Tue) 33.08 33.08 33.08 33.1627 65
25th Aug 2025 (Mon) 33.22 33.36 33.22 33.2039 1,714
22nd Aug 2025 (Fri) 32.78 33.50 32.78 33.4631 1,319
21st Aug 2025 (Thu) 32.35 32.52 32.35 32.54 418
20th Aug 2025 (Wed) 32.47 32.47 32.38 32.4616 489
19th Aug 2025 (Tue) 32.45 32.6001 32.45 32.6001 133
18th Aug 2025 (Mon) 32.45 32.46 32.45 32.4644 990
15th Aug 2025 (Fri) 32.49 32.49 32.4404 32.4404 60
14th Aug 2025 (Thu) 32.49 32.49 32.49 32.5678 200
13th Aug 2025 (Wed) 32.74 32.74 32.70 32.8106 1,675
12th Aug 2025 (Tue) 32.05 32.05 32.05 32.1201 361
11th Aug 2025 (Mon) 31.48 31.48 31.46 31.4666 543
8th Aug 2025 (Fri) 31.60 31.60 31.47 31.56 1,336
7th Aug 2025 (Thu) 31.16 31.3149 31.16 31.3149 0
6th Aug 2025 (Wed) 31.16 31.1924 31.16 31.1924 120
5th Aug 2025 (Tue) 31.16 31.22 31.16 31.2027 519
4th Aug 2025 (Mon) 31.22 31.32 31.22 31.3838 413
1st Aug 2025 (Fri) 31.12 31.12 30.77 30.8913 738
31st Jul 2025 (Thu) 31.72 31.72 31.26 31.2561 2,791
30th Jul 2025 (Wed) 31.79 31.79 31.79 31.5913 100
29th Jul 2025 (Tue) 31.99 32.13 31.86 31.859 400
28th Jul 2025 (Mon) 31.98 32.11 31.98 32.0296 466
25th Jul 2025 (Fri) 32.07 32.07 32.07 32.1673 681
24th Jul 2025 (Thu) 32.08 32.08 32.08 32.0884 102
23rd Jul 2025 (Wed) 32.42 32.42 32.42 32.5013 273
22nd Jul 2025 (Tue) 32.01 32.01 32.01 32.00 102
FTSE 100 Latest
Value9,232.51
Change15.84