Skip to main content
Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
24.27
+0.34 (1.40%)
At close: Jun 26, 2026, 4:00 PM EDT
24.27
0.00 (0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BCSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.9024.2723.9024.2724.271.40%7,418
Jun 25, 202624.0224.2823.9023.9323.930.19%9,276
Jun 24, 202623.9024.0923.8623.8923.890.69%24,262
Jun 23, 202623.6623.9523.6623.7223.72-0.54%2,836
Jun 22, 202624.0524.1023.8323.8523.85-0.50%5,570
Jun 18, 202623.8524.0523.8523.9723.970.88%1,118
Jun 17, 202624.2724.2723.7623.7623.76-1.21%6,563
Jun 16, 202624.3524.3524.0524.0524.05-0.61%2,165
Jun 15, 202624.3224.3824.2024.2024.201.21%3,388
Jun 12, 202623.9823.9823.9323.9123.910.20%1,621
Jun 11, 202623.4723.8623.3123.8623.862.28%2,739
Jun 10, 202623.5523.5523.3323.3323.33-1.40%2,806
Jun 9, 202623.9823.9823.1123.6623.66-1.49%3,578
Jun 8, 202624.0224.0223.7524.0224.021.14%2,908
Jun 5, 202624.2024.2023.6823.7523.75-2.98%4,567
Jun 4, 202624.3324.5824.3324.4824.480.82%15,699
Jun 3, 202624.2624.3323.9924.2824.28-1.38%20,706
Jun 2, 202624.4224.6224.4224.6224.62-0.80%7,333
Jun 1, 202624.1524.8924.1524.8224.822.47%12,807
May 29, 202624.2924.2924.2224.2224.221.00%4,486
May 28, 202623.8024.0723.8023.9823.982.48%5,595
May 27, 202623.5523.6323.4023.4023.40-0.51%10,847
May 26, 202623.5223.5623.5223.5223.520.89%5,488
May 22, 202623.3523.3523.3023.3123.310.72%2,458
May 21, 202622.9623.1922.9223.1523.150.70%5,457
May 20, 202622.6922.9922.6922.9922.991.21%3,309
May 19, 202622.7922.8322.6922.7122.71-0.24%8,168
May 18, 202622.6722.8522.6722.7722.770.64%13,473
May 15, 202622.5922.8322.5922.6222.62-1.22%6,343
May 14, 202622.8322.9922.8322.9022.900.96%2,940
May 13, 202622.6022.6822.4322.6822.68-0.51%6,393
May 12, 202622.8122.8622.6922.8022.80-0.72%6,032
May 11, 202623.0023.0022.9122.9622.96-0.26%5,236
May 8, 202623.1023.1322.9923.0323.03-0.45%3,891
May 7, 202623.3323.3323.0223.1323.13-0.22%6,283
May 6, 202622.9323.2022.9223.1823.181.19%3,263
May 5, 202622.8022.9122.8022.9122.910.09%4,355
May 4, 202623.1623.1622.8222.8922.890.03%7,242
May 1, 202622.9922.9922.8422.8822.880.34%1,949
Apr 30, 202622.5122.8022.4522.8022.801.60%7,222
Apr 29, 202622.7022.7122.3222.4422.44-1.42%11,431
Apr 28, 202622.8022.8022.6022.7722.77-1.24%7,623
Apr 27, 202623.0923.1123.0523.0523.05-0.22%1,710
Apr 24, 202622.8923.1222.8923.1023.100.58%3,551
Apr 23, 202623.1323.1322.6822.9722.97-1.58%13,016
Apr 22, 202623.4923.4923.2623.3423.34-2,183
Apr 21, 202623.6323.9723.3123.3423.34-1.24%10,193
Apr 20, 202623.4623.6823.4623.6323.630.38%10,341
Apr 17, 202623.5123.6623.5123.5423.542.50%1,959
Apr 16, 202623.2223.2522.9722.9722.97-0.06%16,451
Apr 15, 202622.9023.0022.8922.9822.980.92%6,288
Apr 14, 202622.6022.7722.6022.7722.771.71%7,210
Apr 13, 202621.9522.3921.9522.3922.392.59%10,582
Apr 10, 202621.9521.9521.8221.8221.82-0.90%15,380
Apr 9, 202622.4022.4021.9922.0222.02-1.98%14,629
Apr 8, 202622.7022.7222.4722.4722.472.72%6,289
Apr 7, 202621.7921.8721.7021.8721.87-0.62%3,259
Apr 6, 202621.7822.0121.7822.0122.010.48%2,676
Apr 2, 202621.2121.9021.2121.9021.900.69%3,514
Apr 1, 202621.7821.9221.7021.7521.750.79%9,813
Mar 31, 202621.0521.6121.0521.5821.583.30%5,819
Mar 30, 202621.0421.1420.7920.8920.89-0.52%3,955
Mar 27, 202621.2321.2620.9921.0021.00-2.91%8,042
Mar 26, 202622.1122.1121.6321.6321.63-2.07%20,516
Mar 25, 202622.0022.1622.0022.0922.09-0.28%1,321
Mar 24, 202622.2522.2622.0522.1522.15-0.89%9,910
Mar 23, 202622.6322.7022.3522.3522.351.27%7,279
Mar 20, 202622.3122.3121.9922.0722.07-2.22%6,175
Mar 19, 202622.4322.7022.4322.5722.57-0.35%2,752
Mar 18, 202622.8522.8922.6522.6522.65-0.56%13,545
Mar 17, 202622.7522.9022.7522.7822.781.28%8,226
Mar 16, 202622.5022.5822.4422.4922.491.58%7,492
Mar 13, 202622.5122.5522.1222.1422.14-0.27%397,329
Mar 12, 202622.6522.6522.2022.2022.20-2.93%3,089
Mar 11, 202622.8522.8722.7522.8722.87-0.74%917
Mar 10, 202623.1223.3423.0423.0423.04-1.45%9,650
Mar 9, 202622.8023.4522.7823.3823.381.08%6,228
Mar 6, 202622.9823.3022.9823.1323.13-0.73%16,104
Mar 5, 202623.4523.4523.0723.3023.30-0.51%8,393
Mar 4, 202623.3023.4223.3023.4223.420.53%1,086
Mar 3, 202622.9423.3022.7223.3023.30-1.12%1,689
Mar 2, 202623.4023.5623.3423.5623.560.94%2,760
Feb 27, 202623.1523.3423.1523.3423.34-0.98%4,233
Feb 26, 202623.4023.5723.3823.5723.571.59%1,747
Feb 25, 202623.1523.2022.9823.2023.201.52%2,605
Feb 24, 202622.6222.8622.3822.8522.851.45%751
Feb 23, 202623.0423.0522.5222.5322.53-1.82%5,974
Feb 20, 202623.0023.1422.9322.9422.94-0.93%8,814
Feb 19, 202622.9723.1622.9723.1623.16-0.01%13,706
Feb 18, 202622.9723.2722.8423.1623.161.85%4,603
Feb 17, 202622.6222.8122.5222.7422.740.22%4,827
Feb 13, 202622.4322.8322.4322.6922.690.40%570
Feb 12, 202623.0023.0022.5822.6022.60-2.21%6,415
Feb 11, 202623.4523.4523.0023.1123.11-1.07%8,836
Feb 10, 202623.5723.5723.3623.3623.36-0.04%351
Feb 9, 202623.2023.4023.2023.3723.371.23%3,097
Feb 6, 202622.7523.1122.7523.0823.082.77%2,969
Feb 5, 202622.8022.8322.4522.4622.46-2.23%8,174
Feb 4, 202623.2023.2022.7722.9722.97-1.38%2,361
Feb 3, 202623.6023.6023.1823.3023.29-1.96%15,343