Baron Emerging Markets Select ETF (BCEM)
NYSE: BCEM · Real-Time Price · USD
26.80
+0.13 (0.48%)
Sep 18, 2026, 4:00 PM EDT - Market closed
BCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.71 | 26.80 | 26.61 | 26.80 | 26.80 | 0.49% | 9,689 |
| Sep 17, 2026 | 26.62 | 26.73 | 26.62 | 26.67 | 26.67 | 2.22% | 3,593 |
| Sep 16, 2026 | 26.28 | 26.35 | 26.00 | 26.09 | 26.09 | -0.23% | 4,806 |
| Sep 15, 2026 | 26.20 | 26.23 | 26.11 | 26.15 | 26.15 | -0.71% | 6,926 |
| Sep 14, 2026 | 26.32 | 26.50 | 26.29 | 26.34 | 26.34 | -2.40% | 71,071 |
| Sep 11, 2026 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.94% | 445 |
| Sep 10, 2026 | 26.72 | 26.90 | 26.72 | 26.73 | 26.73 | -2.12% | 3,971 |
| Sep 9, 2026 | 27.35 | 27.38 | 27.31 | 27.31 | 27.31 | -0.45% | 3,230 |
| Sep 8, 2026 | 27.45 | 27.55 | 27.42 | 27.44 | 27.44 | 0.83% | 2,772 |
| Sep 4, 2026 | 27.00 | 27.26 | 27.00 | 27.21 | 27.21 | 1.18% | 3,439 |
| Sep 3, 2026 | 26.75 | 26.89 | 26.72 | 26.89 | 26.89 | 0.67% | 7,514 |
| Sep 2, 2026 | 26.55 | 26.72 | 26.55 | 26.71 | 26.71 | 0.86% | 6,887 |
| Sep 1, 2026 | 26.73 | 26.73 | 26.40 | 26.48 | 26.48 | -0.46% | 6,423 |
| Aug 31, 2026 | 26.75 | 26.75 | 26.56 | 26.61 | 26.61 | -0.83% | 4,001 |
| Aug 28, 2026 | 27.00 | 27.00 | 26.75 | 26.83 | 26.83 | -0.48% | 6,233 |
| Aug 27, 2026 | 26.98 | 27.00 | 26.91 | 26.96 | 26.96 | 0.60% | 5,270 |
| Aug 26, 2026 | 26.82 | 26.86 | 26.80 | 26.80 | 26.80 | -0.20% | 6,939 |
| Aug 25, 2026 | 26.70 | 26.85 | 26.70 | 26.85 | 26.85 | 2.09% | 1,648 |
| Aug 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.87% | 352 |
| Aug 21, 2026 | 26.88 | 26.89 | 26.70 | 26.80 | 26.80 | 0.68% | 8,472 |
| Aug 20, 2026 | 26.55 | 26.67 | 26.55 | 26.62 | 26.62 | 0.69% | 2,034 |
| Aug 19, 2026 | 26.27 | 26.47 | 26.27 | 26.44 | 26.44 | 0.61% | 53,884 |
| Aug 18, 2026 | 26.50 | 26.50 | 26.25 | 26.28 | 26.28 | -2.30% | 4,709 |
| Aug 17, 2026 | 27.05 | 27.11 | 26.90 | 26.90 | 26.90 | 0.98% | 3,058 |
| Aug 14, 2026 | 26.69 | 26.69 | 26.57 | 26.64 | 26.64 | -0.29% | 348 |
| Aug 13, 2026 | 26.60 | 26.79 | 26.60 | 26.71 | 26.71 | 0.44% | 4,182 |
| Aug 12, 2026 | 26.69 | 26.69 | 26.51 | 26.60 | 26.60 | 1.02% | 4,678 |
| Aug 11, 2026 | 26.33 | 26.45 | 26.31 | 26.33 | 26.33 | 0.24% | 6,351 |
| Aug 10, 2026 | 26.23 | 26.32 | 26.21 | 26.27 | 26.27 | -0.48% | 12,033 |
| Aug 7, 2026 | 26.30 | 26.40 | 26.16 | 26.40 | 26.40 | 0.30% | 8,578 |
| Aug 6, 2026 | 26.20 | 26.50 | 26.20 | 26.32 | 26.32 | -0.87% | 143,750 |
| Aug 5, 2026 | 26.49 | 26.56 | 26.49 | 26.55 | 26.55 | -0.28% | 13,826 |
| Aug 4, 2026 | 26.39 | 26.62 | 26.39 | 26.62 | 26.62 | 2.80% | 15,947 |
| Aug 3, 2026 | 25.60 | 25.89 | 25.60 | 25.89 | 25.89 | 0.10% | 4,370 |
| Jul 31, 2026 | 25.80 | 25.87 | 25.67 | 25.87 | 25.87 | 0.78% | 3,066 |
| Jul 30, 2026 | 25.33 | 25.67 | 25.33 | 25.67 | 25.67 | 3.31% | 847 |
| Jul 29, 2026 | 24.85 | 24.85 | 24.75 | 24.85 | 24.85 | -1.38% | 1,625 |
| Jul 28, 2026 | 24.97 | 25.24 | 24.88 | 25.19 | 25.19 | -1.56% | 3,404 |
| Jul 27, 2026 | 25.71 | 25.71 | 25.58 | 25.59 | 25.59 | 0.57% | 449 |
| Jul 24, 2026 | 25.56 | 25.79 | 25.41 | 25.45 | 25.45 | -1.36% | 11,012 |
| Jul 23, 2026 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -1.12% | 387 |
| Jul 22, 2026 | 26.00 | 26.11 | 26.00 | 26.09 | 26.09 | -0.46% | 1,718 |
| Jul 21, 2026 | 26.10 | 26.25 | 26.10 | 26.21 | 26.21 | 3.11% | 7,258 |
| Jul 20, 2026 | 25.60 | 25.61 | 25.42 | 25.42 | 25.42 | 0.62% | 5,753 |
| Jul 17, 2026 | 24.91 | 25.35 | 24.91 | 25.26 | 25.26 | -1.58% | 3,340 |
| Jul 16, 2026 | 26.00 | 26.00 | 25.60 | 25.67 | 25.67 | -2.56% | 1,764 |
| Jul 15, 2026 | 26.35 | 26.45 | 26.16 | 26.35 | 26.34 | 0.71% | 9,497 |
| Jul 14, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | 1.13% | 800 |
| Jul 13, 2026 | 26.10 | 26.12 | 25.87 | 25.87 | 25.87 | -3.36% | 1,468 |
| Jul 10, 2026 | 26.70 | 26.77 | 26.70 | 26.77 | 26.77 | 0.03% | 1,179 |