Skip to main content
Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
22.77
-0.28 (-1.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BCSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8022.8022.6022.66--1.69%5,709
Apr 27, 202623.0923.1123.0523.0523.05-0.22%1,708
Apr 24, 202622.8923.1222.8923.1023.100.58%3,551
Apr 23, 202623.1323.1322.6822.9722.97-1.59%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%6,271
Apr 7, 202621.7921.8721.7021.8721.87-0.61%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%20,455
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%397,326
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%16,103
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, 202623.0423.0522.5222.5322.53-1.81%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%4,602
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, 202623.5723.5723.3623.3623.36-0.03%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
Feb 2, 202623.9223.9223.7623.7623.760.08%5,798
Jan 30, 202623.9223.9223.7023.7423.74-1.28%6,962
Jan 29, 202624.4424.4424.0024.0524.05-2.41%7,357
Jan 28, 202624.7524.7524.6424.6424.64-0.34%5,290
Jan 27, 202624.8224.8924.7324.7324.73-0.61%2,074
Jan 26, 202624.9724.9724.8524.8824.88-7,047
Jan 23, 202624.9824.9824.8524.8824.88-0.62%1,290
Jan 22, 202625.1025.1025.0325.0325.030.51%1,617
Jan 21, 202624.9924.9924.6524.9024.900.62%8,217
Jan 20, 202625.0825.0824.7524.7524.75-1.84%2,726
Jan 16, 202625.2725.3625.2125.2125.21-0.37%3,831
Jan 15, 202625.4025.4625.3125.3125.310.64%5,348
Jan 14, 202625.1325.1525.0325.1525.15-0.30%5,061
Jan 13, 202625.2025.2225.1225.2225.22-0.34%1,434
Jan 12, 202625.2925.4025.1725.3125.310.22%13,046
Jan 9, 202625.1525.2525.1325.2525.251.12%1,260
Jan 8, 202625.0425.1024.9524.9724.970.04%5,194
Jan 7, 202625.0525.1024.9624.9624.96-0.34%9,457
Jan 6, 202624.7325.0524.6725.0525.051.61%1,866
Jan 5, 202624.3524.7224.3524.6524.651.64%3,343
Jan 2, 202624.2324.3024.1024.2524.250.29%22,988
Dec 31, 202524.2924.2924.1724.1824.18-0.74%18,808
Dec 30, 202524.5024.5024.3624.3624.36-1.14%11,571
Dec 29, 202524.5624.6424.4724.6424.640.03%468,612
Dec 26, 202524.6324.6724.5924.6324.63-0.17%8,299
Dec 24, 202524.6324.6924.6324.6824.680.01%2,421
Dec 23, 202524.6124.6924.6124.6724.67-0.51%4,843
Dec 22, 202524.5824.8324.5824.8024.801.59%4,900
Dec 19, 202524.2024.4624.2024.4124.410.89%7,692
Dec 18, 202524.4024.4024.1324.2024.200.14%32,601
Dec 17, 202524.3524.4924.1624.1624.16-0.70%46,211
Dec 16, 202524.4024.5024.2024.3324.330.11%49,591