Skip to main content
Baron Technology ETF (BCTK)
NASDAQ: BCTK · Real-Time Price · USD
30.24
-0.37 (-1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
30.28
+0.03 (0.11%)
After-hours: Jun 26, 2026, 4:15 PM EDT

BCTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.0130.5829.8230.2430.24-1.20%13,083
Jun 25, 202631.2331.2329.9530.6130.610.88%15,147
Jun 24, 202630.4030.6930.0430.3430.340.02%15,838
Jun 23, 202630.1830.7730.1830.3430.34-4.03%13,417
Jun 22, 202631.7732.1531.4231.6131.61-1.16%15,718
Jun 18, 202631.7632.0931.4331.9831.982.53%15,062
Jun 17, 202631.8131.9131.1631.1931.19-0.77%19,819
Jun 16, 202632.3132.6231.4331.4331.43-2.03%29,285
Jun 15, 202631.7232.1231.5632.0832.084.98%112,083
Jun 12, 202630.7030.8729.7730.5630.561.88%20,937
Jun 11, 202629.2030.0229.0430.0030.003.50%15,732
Jun 10, 202629.3429.8528.9028.9828.98-2.52%24,337
Jun 9, 202630.5830.9028.6429.7329.73-1.57%34,129
Jun 8, 202630.2530.4530.0130.2030.202.22%12,074
Jun 5, 202630.7630.9429.4229.5529.55-6.69%15,166
Jun 4, 202630.9932.0528.3531.6731.67-1.09%45,291
Jun 3, 202632.3232.3231.5832.0232.02-0.76%14,330
Jun 2, 202631.9032.2631.8332.2632.261.78%16,936
Jun 1, 202631.0831.9930.4431.7031.702.45%40,101
May 29, 202630.8030.9430.6830.9430.941.06%8,983
May 28, 202630.1930.7530.0630.6130.611.38%10,611
May 27, 202630.5130.5130.0030.2030.20-0.89%12,489
May 26, 202630.2430.5230.1430.4730.472.37%15,660
May 22, 202629.8529.9729.7329.7629.760.60%28,209
May 21, 202628.9929.7328.9929.5829.581.79%17,887
May 20, 202628.8129.1228.6229.0629.062.09%16,129
May 19, 202628.4228.7228.1628.4728.47-1.08%14,453
May 18, 202629.3729.3728.5028.7828.78-1.33%39,215
May 15, 202629.1729.4328.9629.1729.17-2.31%10,758
May 14, 202629.3929.8929.3929.8529.851.82%22,990
May 13, 202629.2429.4528.7829.3229.321.30%40,186
May 12, 202629.1329.2028.2428.9528.95-1.36%57,200
May 11, 202629.0029.4829.0029.3529.351.21%15,337
May 8, 202628.7429.0028.0328.9928.991.46%44,446
May 7, 202628.8628.9728.3728.5828.58-0.52%31,244
May 6, 202628.4128.7328.3328.7328.732.63%12,975
May 5, 202628.0428.1827.9927.9927.990.71%19,873
May 4, 202627.8027.9327.5127.7927.790.62%25,188
May 1, 202627.3027.7327.3027.6227.621.26%11,138
Apr 30, 202626.8127.2826.8127.2827.281.75%4,940
Apr 29, 202626.9426.9426.6126.8126.810.22%24,771
Apr 28, 202626.8326.9526.4126.7526.75-2.85%11,118
Apr 27, 202627.6027.6027.3627.5427.54-0.01%23,333
Apr 24, 202627.1727.6327.0827.5427.542.40%13,129
Apr 23, 202627.2227.2226.7926.8926.89-1.73%11,218
Apr 22, 202627.1427.3727.0627.3727.372.16%9,877
Apr 21, 202627.1127.2226.7226.7926.79-0.52%7,302
Apr 20, 202626.8126.9426.6526.9326.93-0.07%30,009
Apr 17, 202626.8226.9526.8226.9526.952.10%14,942
Apr 16, 202626.4126.5526.2226.4026.390.36%12,804
Apr 15, 202626.0126.3025.9926.3026.301.76%28,579
Apr 14, 202625.6925.8925.5225.8425.842.11%36,090
Apr 13, 202624.7125.3124.7125.3125.311.95%32,016
Apr 10, 202624.8424.9724.7324.8324.830.91%18,103
Apr 9, 202624.7424.8724.4824.6024.60-0.33%9,807
Apr 8, 202625.0425.1423.9924.6824.683.81%25,298
Apr 7, 202623.5723.7923.2823.7823.780.57%20,099
Apr 6, 202623.7123.7623.5323.6423.64-0.22%79,082
Apr 2, 202623.6523.7222.8423.7023.700.19%11,744
Apr 1, 202623.6823.9323.5823.6523.651.38%17,314
Mar 31, 202622.2223.3322.2223.3323.335.03%24,974
Mar 30, 202623.0023.0022.0622.2122.21-2.37%17,606
Mar 27, 202623.1723.1722.6922.7522.75-2.54%31,833
Mar 26, 202623.9524.0123.3323.3423.34-4.07%17,674
Mar 25, 202624.4924.5824.2724.3424.340.24%12,055
Mar 24, 202624.2324.3924.1024.2824.28-0.57%9,863
Mar 23, 202624.3424.7424.2824.4224.422.38%25,203
Mar 20, 202624.5824.5823.6623.8523.85-3.44%13,596
Mar 19, 202624.2824.8424.1724.7024.700.04%18,563
Mar 18, 202624.8425.0324.6924.6924.69-0.26%13,754
Mar 17, 202624.4724.8424.4724.7524.751.15%11,376
Mar 16, 202624.4624.7024.3924.4724.471.46%16,839
Mar 13, 202624.5624.6024.0624.1224.12-0.74%9,657
Mar 12, 202624.7124.8324.2624.3024.29-2.88%13,933
Mar 11, 202625.0425.1424.8425.0225.020.20%12,439
Mar 10, 202625.1425.3024.9424.9724.97-0.16%16,691
Mar 9, 202624.2825.0124.2725.0125.012.04%23,657
Mar 6, 202624.4925.0124.4324.5124.51-1.81%9,599
Mar 5, 202624.7925.1924.5024.9624.960.33%15,253
Mar 4, 202624.6824.9524.0824.8824.871.65%17,421
Mar 3, 202624.3024.5923.9024.4724.47-2.22%8,715
Mar 2, 202624.3125.0424.3125.0325.031.59%20,542
Feb 27, 202624.3924.7324.3824.6424.64-0.90%15,691
Feb 26, 202625.1625.1624.5224.8624.86-1.51%52,755
Feb 25, 202625.0525.3724.9925.2425.242.34%115,724
Feb 24, 202624.3124.7724.0924.6724.671.84%25,963
Feb 23, 202624.7724.7724.1024.2224.22-2.36%38,628
Feb 20, 202624.4925.1724.4824.8124.810.84%13,608
Feb 19, 202624.3224.6024.2024.6024.600.45%13,929
Feb 18, 202624.2224.7524.1424.4924.491.25%13,904
Feb 17, 202623.9024.3023.7124.1924.190.14%60,477
Feb 13, 202624.2424.4923.9524.1524.15-0.05%22,061
Feb 12, 202624.9524.9624.1224.1624.16-2.41%16,807
Feb 11, 202625.0825.1724.4624.7624.760.55%125,780
Feb 10, 202624.7225.6224.5324.6324.630.37%19,400
Feb 9, 202624.0324.7123.9724.5424.541.91%14,822
Feb 6, 202623.3524.1523.3524.0824.084.45%37,155
Feb 5, 202623.0023.4822.8023.0523.05-1.52%44,111
Feb 4, 202624.0524.5123.0323.4123.41-3.40%77,510
Feb 3, 202624.9325.1323.8024.2324.23-2.83%78,787