Skip to main content
MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
25.90
+0.11 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9725.9925.8925.9025.900.40%96,504
Dec 4, 202525.7625.7925.7525.7925.790.35%20,881
Dec 3, 202525.6625.7425.6625.7025.700.27%22,503
Dec 2, 202525.7325.7325.6325.6325.630.19%7,588
Dec 1, 202525.6525.6825.5825.5825.58-0.54%7,742
Nov 28, 202525.6625.7325.6625.7225.720.31%15,300
Nov 26, 202525.7125.7125.6425.6425.640.49%15,765
Nov 25, 202525.3525.5225.3525.5225.521.12%8,829
Nov 24, 202525.0025.2325.0025.2325.231.66%8,430
Nov 21, 202524.7024.8924.7024.8224.820.76%7,715
Nov 20, 202525.3925.3924.6324.6324.63-1.62%7,505
Nov 19, 202525.1325.1325.0425.0425.040.28%7,743
Nov 18, 202524.8524.9724.8524.9724.97-0.53%7,548
Nov 17, 202525.3925.3925.0025.1025.10-1.11%7,732
Nov 14, 202525.4225.4225.3825.3825.38-0.12%7,530
Nov 13, 202525.5825.5825.4125.4125.41-1.61%7,768
Nov 12, 202525.7725.8325.7725.8325.83-0.02%7,702
Nov 11, 202525.7225.8325.7025.8325.830.17%7,900
Nov 10, 202525.6525.7925.6025.7925.791.65%8,200
Nov 7, 202525.1925.3725.1925.3725.370.11%7,579
Nov 6, 202525.5225.5225.3425.3425.34-1.22%8,900
Nov 5, 202525.6925.7825.6625.6625.660.24%17,979
Nov 4, 202525.6025.7525.5925.6025.60-1.04%10,396
Nov 3, 202525.9425.9425.8425.8725.860.07%10,506
Oct 31, 202525.8825.8825.8525.8525.850.35%7,506
Oct 30, 202525.9025.9125.7625.7625.76-1.09%7,723
Oct 29, 202526.1126.1125.9926.0426.040.04%10,469
Oct 28, 202525.9326.0725.9326.0326.030.45%9,302
Oct 27, 202525.7525.9125.7525.9125.911.07%8,434
Oct 24, 202525.5625.6825.5625.6425.640.76%8,782
Oct 23, 202525.3025.4725.3025.4525.450.78%7,902