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
28th Sep 2026 (Mon) 38.05 38.38 38.05 38.275 315
25th Sep 2026 (Fri) 38.29 38.29 38.11 38.3195 89
24th Sep 2026 (Thu) 38.14 38.14 38.14 38.1992 145
23rd Sep 2026 (Wed) 38.79 38.79 38.5602 38.5602 237
22nd Sep 2026 (Tue) 38.79 38.79 38.79 38.90 14
21st Sep 2026 (Mon) 38.80 38.82 38.50 38.7369 446
18th Sep 2026 (Fri) 38.89 38.90 38.62 38.66 2,959
17th Sep 2026 (Thu) 39.18 39.18 39.06 39.0404 1,048
16th Sep 2026 (Wed) 39.46 39.46 39.395 39.0875 395
15th Sep 2026 (Tue) 39.30 39.30 39.30 39.3407 39
14th Sep 2026 (Mon) 39.33 39.50 39.33 39.3639 296
11th Sep 2026 (Fri) 39.30 39.37 39.22 39.2847 1,787
10th Sep 2026 (Thu) 39.03 39.03 39.03 39.0032 625
9th Sep 2026 (Wed) 40.28 40.28 39.336 39.336 2
8th Sep 2026 (Tue) 40.28 40.28 39.83 39.8169 1,117
7th Sep 2026 (Mon) 40.35 40.47 40.35 40.4447 188
4th Sep 2026 (Fri) 40.35 40.47 40.35 40.4447 188
3rd Sep 2026 (Thu) 40.74 40.74 40.74 40.555 1,122
2nd Sep 2026 (Wed) 40.43 40.585 40.43 40.585 30
1st Sep 2026 (Tue) 40.43 40.43 40.32 40.1692 218
31st Aug 2026 (Mon) 40.69 40.69 40.535 40.535 73
28th Aug 2026 (Fri) 40.69 40.69 40.69 40.6746 425
27th Aug 2026 (Thu) 40.53 40.6881 40.53 40.6881 92
26th Aug 2026 (Wed) 40.53 40.6592 40.53 40.6592 162
25th Aug 2026 (Tue) 40.53 40.5972 40.53 40.5972 191
24th Aug 2026 (Mon) 40.53 40.63 40.53 40.63 78
21st Aug 2026 (Fri) 40.53 40.53 40.53 40.7037 88
20th Aug 2026 (Thu) 40.39 40.39 40.39 40.3488 117
19th Aug 2026 (Wed) 40.61 40.61 40.61 40.6714 148
18th Aug 2026 (Tue) 40.72 40.72 40.3826 40.3826 80
17th Aug 2026 (Mon) 40.72 40.72 40.4715 40.4715 214
14th Aug 2026 (Fri) 40.72 40.94 40.72 40.94 10
13th Aug 2026 (Thu) 40.72 40.8889 40.72 40.8889 1
12th Aug 2026 (Wed) 40.72 40.72 40.53 40.6799 302
11th Aug 2026 (Tue) 40.58 40.58 40.58 40.708 365
10th Aug 2026 (Mon) 40.60 40.60 40.45 40.4886 234
7th Aug 2026 (Fri) 40.95 40.95 40.7479 40.7479 60
6th Aug 2026 (Thu) 40.95 40.95 40.95 40.768 613
5th Aug 2026 (Wed) 41.32 41.32 41.32 41.2857 119
4th Aug 2026 (Tue) 40.90 41.335 40.90 41.3409 554
3rd Aug 2026 (Mon) 40.41 40.59 40.41 40.644 1,551
31st Jul 2026 (Fri) 40.02 40.02 40.02 40.1769 140
30th Jul 2026 (Thu) 40.53 40.53 39.92 40.1775 140
29th Jul 2026 (Wed) 40.73 40.77 40.73 40.59 165
FTSE 100 Latest
Value10,712.71
Change27.83