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 Us Smal (BSMC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 35.22 35.22 34.96 35.00 6,818
11th Dec 2025 (Thu) 34.805 35.199 34.805 35.10 1,847
10th Dec 2025 (Wed) 34.24 35.29 34.24 34.87 13,622
9th Dec 2025 (Tue) 34.20 34.25 34.19 34.25 697
8th Dec 2025 (Mon) 34.40 34.40 34.24 34.1952 306
5th Dec 2025 (Fri) 34.53 34.53 34.51 34.51 200
4th Dec 2025 (Thu) 34.48 34.48 34.35 34.35 200
3rd Dec 2025 (Wed) 34.41 34.61 34.41 34.61 418
2nd Dec 2025 (Tue) 34.27 34.27 34.05 34.1511 4,183
1st Dec 2025 (Mon) 34.10 34.38 34.10 34.1671 1,451
28th Nov 2025 (Fri) 34.25 34.29 34.25 34.2843 698
27th Nov 2025 (Thu) 34.33 34.35 34.33 34.2653 301
26th Nov 2025 (Wed) 34.33 34.35 34.33 34.2653 301
25th Nov 2025 (Tue) 33.92 34.13 33.92 34.1217 1,096
24th Nov 2025 (Mon) 33.29 33.57 33.29 33.53 1,103
21st Nov 2025 (Fri) 32.84 33.26 32.84 33.2524 200
20th Nov 2025 (Thu) 32.88 32.88 32.88 32.6989 229
19th Nov 2025 (Wed) 32.68 32.68 32.53 32.6989 840
18th Nov 2025 (Tue) 32.57 32.57 32.57 32.7557 0
17th Nov 2025 (Mon) 33.24 33.24 32.7174 32.7174 0
14th Nov 2025 (Fri) 33.24 33.35 33.24 33.3732 512
13th Nov 2025 (Thu) 33.62 33.62 33.62 33.3578 264
12th Nov 2025 (Wed) 33.86 33.86 33.86 33.6498 100
11th Nov 2025 (Tue) 33.66 33.7593 33.66 33.7593 17
10th Nov 2025 (Mon) 33.66 33.69 33.66 33.657 1,930
7th Nov 2025 (Fri) 33.26 33.3689 33.26 33.3689 101
6th Nov 2025 (Thu) 33.26 33.275 33.26 33.275 0
5th Nov 2025 (Wed) 33.26 33.5935 33.26 33.5935 0
4th Nov 2025 (Tue) 33.31 33.4809 33.31 33.4809 0
3rd Nov 2025 (Mon) 33.31 33.46 33.31 33.4809 1,257
31st Oct 2025 (Fri) 33.43 33.44 33.22 33.415 3,000
30th Oct 2025 (Thu) 33.53 33.53 33.2903 33.2903 88
29th Oct 2025 (Wed) 33.53 33.53 33.53 33.5287 230
28th Oct 2025 (Tue) 33.81 33.81 33.81 33.8683 86
27th Oct 2025 (Mon) 33.98 34.03 33.90 34.01 2,572
24th Oct 2025 (Fri) 34.15 34.15 34.01 34.01 904
23rd Oct 2025 (Thu) 33.86 33.86 33.75 33.9122 2,728
22nd Oct 2025 (Wed) 33.86 33.86 33.69 33.778 505
21st Oct 2025 (Tue) 33.02 33.8338 33.02 33.8338 40
20th Oct 2025 (Mon) 33.02 33.5558 33.02 33.5558 10
17th Oct 2025 (Fri) 33.02 33.06 33.02 33.1449 236
16th Oct 2025 (Thu) 33.37 33.37 33.25 32.9823 1,243
15th Oct 2025 (Wed) 33.47 33.47 33.47 33.2513 268
14th Oct 2025 (Tue) 32.50 33.12 32.50 33.1666 401
FTSE 100 Latest
Value9,649.03
Change-54.13