Baron SMID Cap ETF (BCSM)

22.44
-0.32 (-1.42%)
NYSE · Last Trade: Apr 29th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Baron SMID Cap ETF (BCSM)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202622.7022.7122.3222.4411,43222.44
4/28/202622.8022.8022.6022.777,62422.77
4/27/202623.0923.1123.0523.051,71123.05
4/24/202622.8923.1222.8923.103,55123.10
4/23/202623.1323.1322.6822.9713,01722.97
4/22/202623.4923.4923.2623.342,18323.34
4/21/202623.6323.9723.3123.3410,19323.34
4/20/202623.4623.6823.4623.6310,34123.63
4/17/202623.5123.6623.5023.541,95923.54
4/16/202623.2223.2522.9722.9716,45122.97
4/15/202622.9023.0022.8922.986,28822.98
4/14/202622.6022.7722.6022.777,21022.77
4/13/202621.9522.3921.9522.3910,58322.39
4/10/202621.9521.9521.8221.8215,38021.82
4/09/202622.4022.4021.9922.0214,62922.02
4/08/202622.7022.7122.4722.476,28922.47
4/07/202621.7921.8721.7021.873,25921.87
4/06/202621.7822.0021.7822.002,67622.00
4/02/202621.2121.9021.2121.903,51421.90
4/01/202621.7821.9221.7021.759,81321.75
3/31/202621.0521.6121.0521.585,81921.58
3/30/202621.0421.1420.7920.893,95520.89
3/27/202621.2321.2620.9921.008,04221.00
3/26/202622.1122.1121.6321.6320,51621.63
3/25/202622.0022.1622.0022.091,32122.09
3/24/202622.2522.2622.0522.159,91022.15
3/23/202622.6322.7022.3522.357,27922.35
3/20/202622.3122.3121.9822.076,17622.07
3/19/202622.4322.7022.4322.572,75222.57
3/18/202622.8522.8922.6522.6513,54522.65
3/17/202622.7522.9022.7522.788,22622.78
3/16/202622.5022.5822.4422.497,49222.49
3/13/202622.5122.5522.1222.14397,32922.14
3/12/202622.6522.6522.2022.203,08922.20
3/11/202622.8522.8722.7522.8791722.87
3/10/202623.1223.3423.0423.049,65023.04
3/09/202622.8023.4522.7823.386,22823.38
3/06/202622.9823.3022.9823.1316,10423.13
3/05/202623.4523.4523.0723.308,39323.30
3/04/202623.3023.4223.3023.421,08623.42
3/03/202622.9423.3022.7223.301,68923.30
3/02/202623.4023.5623.3423.562,76023.56
2/27/202623.1523.3423.1523.344,23323.34
2/26/202623.4023.5723.3823.571,74723.57
2/25/202623.1523.2022.9823.202,60523.20
2/24/202622.6222.8622.3822.8575222.85
2/23/202623.0423.0522.5222.535,97422.53
2/20/202623.0023.1422.9322.948,81422.94
2/19/202622.9723.1622.9723.1613,70623.16
2/18/202622.9723.2722.8423.164,60323.16
2/17/202622.6222.8122.5222.744,82722.74
2/13/202622.4322.8322.4322.6957022.69
2/12/202623.0023.0022.5822.606,41522.60
2/11/202623.4523.4523.0023.118,83623.11
2/10/202623.5723.5723.3623.3635123.36
2/09/202623.2023.4023.2023.373,09723.37
2/06/202622.7523.1122.7523.082,96923.08
2/05/202622.8022.8322.4522.468,17422.46
2/04/202623.2023.2022.7722.972,36122.97
2/03/202623.6023.6023.1823.2915,34323.29
2/02/202623.9223.9223.7623.765,79823.76
1/30/202623.9123.9123.7023.746,96223.74