Skip to main content
MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
27.55
-0.09 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BRCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.4527.4727.4527.47--0.63%383
Apr 27, 202627.5827.6427.5827.6427.640.05%350
Apr 24, 202627.6327.6327.6327.6327.631.00%-
Apr 23, 202627.4527.4527.3127.3627.36-0.47%1,154
Apr 22, 202627.4427.4927.4027.4927.490.92%1,517
Apr 21, 202627.2427.2427.2327.2327.23-0.63%204
Apr 20, 202627.4127.4127.4127.4127.41-0.27%-
Apr 17, 202627.4827.4827.4827.4827.481.17%1
Apr 16, 202627.1727.1727.1727.1727.16-0.13%-
Apr 15, 202627.2027.2027.2027.2027.200.85%86
Apr 14, 202626.9626.9726.9626.9726.971.26%5,245
Apr 13, 202626.4526.6326.4526.6326.631.11%1,056
Apr 10, 202626.3626.3626.3626.3426.34-0.26%700
Apr 9, 202626.4126.4126.4126.4126.410.84%20
Apr 8, 202625.7626.2125.7626.1926.192.79%1,100
Apr 7, 202625.2625.4825.2625.4825.48-0.11%1,300
Apr 6, 202625.4725.5325.3925.5125.510.40%3,600
Apr 2, 202625.1825.4125.1725.4125.41-0.02%7,975
Apr 1, 202625.3625.5125.3625.4125.410.77%11,700
Mar 31, 202625.2225.2225.2225.2225.223.14%537
Mar 30, 202624.5624.5624.4524.4524.45-0.38%215
Mar 27, 202624.6224.6224.5424.5424.54-1.86%343
Mar 26, 202625.0125.0125.0125.0125.01-2.10%-
Mar 25, 202625.4825.5525.4825.5525.490.82%796
Mar 24, 202625.3425.3425.3425.3425.29-0.47%224
Mar 23, 202625.5925.5925.4625.4625.411.42%360
Mar 20, 202625.1025.1025.1025.1025.05-1.46%115
Mar 19, 202625.4225.4725.3525.4725.42-0.27%741
Mar 18, 202625.7325.7525.5425.5425.49-1.41%1,200
Mar 17, 202625.9025.9125.9025.9125.850.48%221
Mar 16, 202625.7825.7825.7825.7825.731.15%270
Mar 13, 202625.5625.5825.4925.4925.44-0.74%638
Mar 12, 202625.8325.8325.6825.6825.63-1.53%278
Mar 11, 202626.0426.0826.0126.0826.03-0.10%1,252
Mar 10, 202626.1026.1026.1026.1026.050.07%-
Mar 9, 202626.0926.0926.0926.0926.040.83%-
Mar 6, 202625.8725.8725.8725.8725.82-1.51%-
Mar 5, 202626.1926.2726.1926.2726.22-0.76%105
Mar 4, 202626.5226.5226.4626.4726.420.91%302
Mar 3, 202626.0226.2525.8326.2326.18-1.33%1,383
Mar 2, 202626.4526.5826.4526.5826.530.30%164
Feb 27, 202626.5026.5026.5026.5026.45-0.67%-
Feb 26, 202626.5026.6826.5026.6826.63-0.56%800
Feb 25, 202626.7526.8526.7426.8326.781.13%620
Feb 24, 202626.5326.5426.5326.5326.480.83%1,700
Feb 23, 202626.3126.3126.3126.3126.26-1.26%-
Feb 20, 202626.6426.6526.6426.6526.590.62%2,288
Feb 19, 202626.4326.4826.4126.4826.43-0.44%1,700
Feb 18, 202626.5326.6026.5326.6026.550.73%382
Feb 17, 202626.2326.4126.2326.4126.350.14%128
Feb 13, 202626.5426.5426.3726.3726.320.12%2,100
Feb 12, 202626.8126.8126.3426.3426.29-1.55%1,150
Feb 11, 202626.7626.7626.7626.7626.700.09%-
Feb 10, 202626.7326.7326.7326.7326.68-0.41%69
Feb 9, 202626.8426.8426.8426.8426.790.55%69
Feb 6, 202626.6926.6926.6926.6926.642.51%-
Feb 5, 202626.0226.0426.0026.0425.99-1.00%531
Feb 4, 202626.5226.5826.2626.3026.25-0.64%4,815
Feb 3, 202626.8626.8626.3726.4726.42-1.01%3,514
Feb 2, 202626.6027.0026.4826.7426.690.46%4,164
Jan 30, 202626.7826.7826.5626.6226.57-0.71%805
Jan 29, 202626.9826.9826.5026.8126.76-0.04%5,357
Jan 28, 202626.8026.8226.8026.8226.77-0.12%600
Jan 27, 202626.8526.8526.8526.8526.800.75%-
Jan 26, 202626.6726.6726.6526.6526.600.79%188
Jan 23, 202626.4426.4426.4426.4426.390.32%1
Jan 22, 202626.4026.4026.3626.3626.310.57%5,891
Jan 21, 202625.9826.2125.9826.2126.161.20%1,005
Jan 20, 202626.1926.1925.9025.9025.85-2.33%1,154
Jan 16, 202626.5226.5226.5226.5226.47-0.01%-
Jan 15, 202626.5526.5526.5126.5226.470.62%607
Jan 14, 202626.3626.3626.3626.3626.30-0.66%-
Jan 13, 202626.7126.7126.5326.5326.48-0.41%1,945
Jan 12, 202626.5126.6426.5126.6426.590.30%1,216
Jan 9, 202626.4826.6026.3826.5626.510.68%1,555
Jan 8, 202626.4226.4226.3326.3826.33-0.15%1,653
Jan 7, 202626.5526.5526.4226.4226.37-0.32%1,381
Jan 6, 202626.4126.5126.4126.5126.450.76%115
Jan 5, 202626.2326.3126.2326.3126.251.19%491
Jan 2, 202626.0026.0026.0026.0025.950.45%-
Dec 31, 202526.0326.0325.8825.8825.83-0.84%7,939
Dec 30, 202526.1126.1126.1026.1026.05-0.14%1,461
Dec 29, 202526.1726.1726.1326.1426.09-0.46%1,792
Dec 26, 202526.2726.2726.2426.2626.210.04%2,962
Dec 24, 202526.2126.2826.2126.2526.200.28%1,100
Dec 23, 202526.0726.1726.0726.1726.120.49%169
Dec 22, 202526.0026.0526.0026.0526.000.72%4,793
Dec 19, 202525.8325.8725.8225.8625.811.04%4,764
Dec 18, 202525.7325.7325.6025.6025.540.93%162
Dec 17, 202525.4425.4925.3625.3625.31-1.23%464
Dec 16, 202525.6825.6825.6825.6825.62-0.29%-
Dec 15, 202525.7825.7825.7525.7525.700.05%1,042
Dec 12, 202525.7725.8625.7425.7425.69-1.28%1,900
Dec 11, 202525.9926.0725.9926.0726.020.32%8,089
Dec 10, 202525.8126.0225.7625.9925.890.77%14,694
Dec 9, 202525.8325.8325.7925.7925.690.02%2,696
Dec 8, 202525.8825.8825.7825.7825.68-0.43%7,622
Dec 5, 202525.9725.9925.8925.9025.800.40%96,504
Dec 4, 202525.7625.7925.7525.7925.690.35%20,881
Dec 3, 202525.6625.7425.6625.7025.600.27%22,503