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. Va (BUSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.69 33.69 33.55 33.55 253
17th Jul 2025 (Thu) 33.48 33.67 33.48 33.68 1,133
16th Jul 2025 (Wed) 33.51 33.51 33.46 33.46 387
15th Jul 2025 (Tue) 33.80 33.80 33.33 33.33 495
14th Jul 2025 (Mon) 33.83 33.84 33.78 33.8601 104
11th Jul 2025 (Fri) 33.77 33.90 33.71 33.84 1,103
10th Jul 2025 (Thu) 34.10 34.10 34.05 34.05 602
9th Jul 2025 (Wed) 33.93 33.93 33.91 33.91 153
8th Jul 2025 (Tue) 33.86 33.89 33.86 33.9278 1,624
7th Jul 2025 (Mon) 34.06 34.06 33.787 33.8214 649
4th Jul 2025 (Fri) 33.94 34.12 33.94 34.12 190
3rd Jul 2025 (Thu) 33.94 34.12 33.94 34.12 190
2nd Jul 2025 (Wed) 33.94 33.98 33.94 33.98 688
1st Jul 2025 (Tue) 33.64 33.90 33.64 33.863 1,140
30th Jun 2025 (Mon) 33.37 33.45 33.36 33.45 3,215
27th Jun 2025 (Fri) 33.29 33.35 33.29 33.2658 527
26th Jun 2025 (Thu) 33.32 33.32 33.32 33.35 118
25th Jun 2025 (Wed) 32.96 33.02 32.96 33.02 2,100
24th Jun 2025 (Tue) 33.05 33.22 33.05 33.18 303
23rd Jun 2025 (Mon) 32.86 32.96 32.60 32.96 4,746
20th Jun 2025 (Fri) 32.83 32.85 32.71 32.74 455
19th Jun 2025 (Thu) 32.80 32.80 32.7428 32.7428 11
18th Jun 2025 (Wed) 32.80 32.80 32.7428 32.7428 11
17th Jun 2025 (Tue) 32.80 32.90 32.68 32.68 1,803
16th Jun 2025 (Mon) 32.79 32.84 32.79 32.9421 315
13th Jun 2025 (Fri) 32.83 32.86 32.73 32.73 192
12th Jun 2025 (Thu) 32.99 33.07 32.93 33.07 634
11th Jun 2025 (Wed) 32.96 32.96 32.85 32.85 1,602
10th Jun 2025 (Tue) 32.64 32.93 32.64 32.92 437
9th Jun 2025 (Mon) 32.67 32.78 32.58 32.67 790
6th Jun 2025 (Fri) 32.60 32.60 32.60 32.60 220
5th Jun 2025 (Thu) 32.23 32.31 32.15 32.21 811
4th Jun 2025 (Wed) 32.08 32.2689 32.08 32.2689 87
3rd Jun 2025 (Tue) 32.08 32.37 32.08 32.34 1,610
2nd Jun 2025 (Mon) 32.16 32.16 32.00 32.15 977
30th May 2025 (Fri) 32.08 32.16 32.02 32.16 1,022
29th May 2025 (Thu) 32.28 32.28 32.07 32.16 879
28th May 2025 (Wed) 32.33 32.33 32.33 32.33 972
27th May 2025 (Tue) 32.06 32.31 32.06 32.31 1,839
26th May 2025 (Mon) 31.83 31.83 31.83 31.83 0
24th May 2025 (Sat) 31.61 31.79 31.61 31.83 2,071
23rd May 2025 (Fri) 31.61 31.79 31.61 31.77 2,071
22nd May 2025 (Thu) 31.9374 31.9374 31.9374 31.9374 323
21st May 2025 (Wed) 32.21 32.21 31.95 31.95 676
20th May 2025 (Tue) 32.45 32.45 32.45 32.45 828
FTSE 100 Latest
Value8,992.12
Change19.48