Skip to main content
logo
Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
25.04
+0.08 (0.31%)
At close: Oct 28, 2026, 4:00 PM EDT
25.04
0.00 (0.00%)
After-hours: Oct 28, 2026, 7:00 PM EDT

BCSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202625.0425.0724.9625.0425.040.31%1,855
Oct 27, 202625.0025.0024.7024.9624.960.44%4,886
Oct 26, 202624.7624.9124.7624.8524.850.77%12,865
Oct 23, 202624.6224.6824.3624.6624.660.29%1,430
Oct 22, 202624.5524.5924.4124.5924.59-0.51%2,335
Oct 21, 202624.7524.8024.6524.7124.710.93%6,055
Oct 20, 202624.3524.6224.3524.4924.491.61%8,527
Oct 19, 202624.1424.1824.1024.1024.100.33%5,502
Oct 16, 202624.4024.4223.9024.0224.02-2.44%5,029
Oct 15, 202624.0024.6224.0024.6224.622.54%4,738
Oct 14, 202624.3624.3623.9524.0124.01-1.57%2,725
Oct 13, 202624.4124.4324.3324.3924.39-0.31%1,956
Oct 12, 202624.6224.6224.4724.4724.47-1.19%1,894
Oct 9, 202624.5824.7724.5824.7724.761.30%1,328
Oct 8, 202624.2924.4924.2624.4524.45-0.67%11,230
Oct 7, 202624.4224.6124.4224.6124.61-1.14%1,794
Oct 6, 202625.0025.0724.8924.8924.89-0.08%1,924
Oct 5, 202624.8324.9324.8324.9124.911.67%1,261
Oct 2, 202624.5424.5424.4924.5124.511.01%2,778
Oct 1, 202624.1924.3124.1024.2624.26-9,675
Sep 30, 202624.3924.4424.2624.2624.26-0.29%4,066
Sep 29, 202624.2824.3024.1924.3324.33-0.10%5,587
Sep 28, 202624.3724.4424.2124.3624.36-0.79%6,315
Sep 25, 202624.6324.6324.5024.5524.55-0.24%2,518
Sep 24, 202624.3324.6124.3324.6124.610.14%10,905
Sep 23, 202624.4824.5824.4724.5824.58-0.43%860
Sep 22, 202624.5824.6824.5324.6824.680.16%2,933
Sep 21, 202624.5424.6724.5424.6424.641.34%4,147
Sep 18, 202624.2624.3124.2224.3124.31-0.36%1,109
Sep 17, 202624.3924.4024.3924.4024.400.63%2,702
Sep 16, 202624.3924.3924.0524.2524.250.28%977
Sep 15, 202624.1424.2123.9724.1824.180.17%1,680
Sep 14, 202623.9424.1823.9424.1424.141.16%3,552
Sep 11, 202623.8723.9223.8523.8623.860.41%3,319
Sep 10, 202624.0024.0023.7623.7623.76-1.39%1,850
Sep 9, 202624.2524.2524.1024.1024.10-1.32%6,724
Sep 8, 202624.4324.5724.4224.4224.42-0.95%3,727
Sep 4, 202624.7024.7424.6124.6624.66-0.57%3,040
Sep 3, 202624.7824.8124.6724.8024.800.98%6,512
Sep 2, 202624.7224.7224.5324.5624.56-0.12%11,575
Sep 1, 202625.0525.0524.5924.5924.59-2.68%4,533
Aug 31, 202625.2325.2725.2125.2725.26-0.72%531
Aug 28, 202625.7025.7125.4525.4525.45-1.89%1,922
Aug 27, 202625.9725.9825.9325.9425.940.82%2,866
Aug 26, 202625.7525.7725.6725.7325.730.42%1,496
Aug 25, 202625.7425.7625.5925.6225.62-0.31%3,076
Aug 24, 202625.7425.7425.6625.7025.70-1.02%5,385
Aug 21, 202625.7926.0025.7925.9625.961.19%2,582
Aug 20, 202625.8125.9025.6325.6625.66-1.08%30,649
Aug 19, 202625.8926.0725.8925.9425.941.03%4,083