Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
21.90
+0.15 (0.69%)
Apr 2, 2026, 4:00 PM EDT - Market closed
BCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.21 | 21.90 | 21.21 | 21.90 | 21.90 | 0.69% | 3,514 |
| Apr 1, 2026 | 21.78 | 21.92 | 21.70 | 21.75 | 21.75 | 0.79% | 9,813 |
| Mar 31, 2026 | 21.05 | 21.61 | 21.05 | 21.58 | 21.58 | 3.30% | 5,819 |
| Mar 30, 2026 | 21.04 | 21.14 | 20.79 | 20.89 | 20.89 | -0.52% | 3,955 |
| Mar 27, 2026 | 21.23 | 21.26 | 20.99 | 21.00 | 21.00 | -2.91% | 8,042 |
| Mar 26, 2026 | 22.11 | 22.11 | 21.63 | 21.63 | 21.63 | -2.07% | 20,455 |
| Mar 25, 2026 | 22.00 | 22.16 | 22.00 | 22.09 | 22.09 | -0.28% | 1,321 |
| Mar 24, 2026 | 22.25 | 22.26 | 22.05 | 22.15 | 22.15 | -0.89% | 9,910 |
| Mar 23, 2026 | 22.63 | 22.70 | 22.35 | 22.35 | 22.35 | 1.27% | 7,279 |
| Mar 20, 2026 | 22.31 | 22.31 | 21.99 | 22.07 | 22.07 | -2.22% | 6,175 |
| Mar 19, 2026 | 22.43 | 22.70 | 22.43 | 22.57 | 22.57 | -0.35% | 2,752 |
| Mar 18, 2026 | 22.85 | 22.89 | 22.65 | 22.65 | 22.65 | -0.56% | 13,545 |
| Mar 17, 2026 | 22.75 | 22.90 | 22.75 | 22.78 | 22.78 | 1.28% | 8,226 |
| Mar 16, 2026 | 22.50 | 22.58 | 22.44 | 22.49 | 22.49 | 1.58% | 7,492 |
| Mar 13, 2026 | 22.51 | 22.55 | 22.12 | 22.14 | 22.14 | -0.27% | 397,326 |
| Mar 12, 2026 | 22.65 | 22.65 | 22.20 | 22.20 | 22.20 | -2.93% | 3,089 |
| Mar 11, 2026 | 22.85 | 22.87 | 22.75 | 22.87 | 22.87 | -0.74% | 917 |
| Mar 10, 2026 | 23.12 | 23.34 | 23.04 | 23.04 | 23.04 | -1.45% | 9,650 |
| Mar 9, 2026 | 22.80 | 23.45 | 22.78 | 23.38 | 23.38 | 1.08% | 6,228 |
| Mar 6, 2026 | 22.98 | 23.30 | 22.98 | 23.13 | 23.13 | -0.73% | 16,103 |
| Mar 5, 2026 | 23.45 | 23.45 | 23.07 | 23.30 | 23.30 | -0.51% | 8,393 |
| Mar 4, 2026 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 0.53% | 1,086 |
| Mar 3, 2026 | 22.94 | 23.30 | 22.72 | 23.30 | 23.30 | -1.12% | 1,689 |
| Mar 2, 2026 | 23.40 | 23.56 | 23.34 | 23.56 | 23.56 | 0.94% | 2,760 |
| Feb 27, 2026 | 23.15 | 23.34 | 23.15 | 23.34 | 23.34 | -0.98% | 4,233 |
| Feb 26, 2026 | 23.40 | 23.57 | 23.38 | 23.57 | 23.57 | 1.59% | 1,747 |
| Feb 25, 2026 | 23.15 | 23.20 | 22.98 | 23.20 | 23.20 | 1.52% | 2,605 |
| Feb 24, 2026 | 22.62 | 22.86 | 22.38 | 22.85 | 22.85 | 1.45% | 751 |
| Feb 23, 2026 | 23.04 | 23.05 | 22.52 | 22.53 | 22.53 | -1.81% | 5,974 |
| Feb 20, 2026 | 23.00 | 23.14 | 22.93 | 22.94 | 22.94 | -0.93% | 8,814 |
| Feb 19, 2026 | 22.97 | 23.16 | 22.97 | 23.16 | 23.16 | -0.01% | 13,706 |
| Feb 18, 2026 | 22.97 | 23.27 | 22.84 | 23.16 | 23.16 | 1.85% | 4,602 |
| Feb 17, 2026 | 22.62 | 22.81 | 22.52 | 22.74 | 22.74 | 0.22% | 4,827 |
| Feb 13, 2026 | 22.43 | 22.83 | 22.43 | 22.69 | 22.69 | 0.40% | 570 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.58 | 22.60 | 22.60 | -2.21% | 6,415 |
| Feb 11, 2026 | 23.45 | 23.45 | 23.00 | 23.11 | 23.11 | -1.07% | 8,836 |
| Feb 10, 2026 | 23.57 | 23.57 | 23.36 | 23.36 | 23.36 | -0.03% | 351 |
| Feb 9, 2026 | 23.20 | 23.40 | 23.20 | 23.37 | 23.37 | 1.23% | 3,097 |
| Feb 6, 2026 | 22.75 | 23.11 | 22.75 | 23.08 | 23.08 | 2.77% | 2,969 |
| Feb 5, 2026 | 22.80 | 22.83 | 22.45 | 22.46 | 22.46 | -2.23% | 8,174 |
| Feb 4, 2026 | 23.20 | 23.20 | 22.77 | 22.97 | 22.97 | -1.38% | 2,361 |
| Feb 3, 2026 | 23.60 | 23.60 | 23.18 | 23.30 | 23.29 | -1.96% | 15,343 |
| Feb 2, 2026 | 23.92 | 23.92 | 23.76 | 23.76 | 23.76 | 0.08% | 5,798 |
| Jan 30, 2026 | 23.92 | 23.92 | 23.70 | 23.74 | 23.74 | -1.28% | 6,962 |
| Jan 29, 2026 | 24.44 | 24.44 | 24.00 | 24.05 | 24.05 | -2.41% | 7,357 |
| Jan 28, 2026 | 24.75 | 24.75 | 24.64 | 24.64 | 24.64 | -0.34% | 5,290 |
| Jan 27, 2026 | 24.82 | 24.89 | 24.73 | 24.73 | 24.73 | -0.61% | 2,074 |
| Jan 26, 2026 | 24.97 | 24.97 | 24.85 | 24.88 | 24.88 | - | 7,047 |
| Jan 23, 2026 | 24.98 | 24.98 | 24.85 | 24.88 | 24.88 | -0.62% | 1,290 |
| Jan 22, 2026 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | 0.51% | 1,617 |