Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
24.32
-0.29 (-1.18%)
Oct 8, 2026, 9:54 AM EDT - Market open
BCSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.29 | 24.32 | 24.29 | 24.32 | 24.32 | -1.18% | 611 |
| Oct 7, 2026 | 24.42 | 24.61 | 24.42 | 24.61 | 24.61 | -1.14% | 1,794 |
| Oct 6, 2026 | 25.00 | 25.07 | 24.89 | 24.89 | 24.89 | -0.08% | 1,924 |
| Oct 5, 2026 | 24.83 | 24.93 | 24.83 | 24.91 | 24.91 | 1.67% | 1,261 |
| Oct 2, 2026 | 24.54 | 24.54 | 24.49 | 24.51 | 24.51 | 1.01% | 2,778 |
| Oct 1, 2026 | 24.19 | 24.31 | 24.10 | 24.26 | 24.26 | - | 9,675 |
| Sep 30, 2026 | 24.39 | 24.44 | 24.26 | 24.26 | 24.26 | -0.29% | 4,066 |
| Sep 29, 2026 | 24.28 | 24.30 | 24.19 | 24.33 | 24.33 | -0.10% | 5,587 |
| Sep 28, 2026 | 24.37 | 24.44 | 24.21 | 24.36 | 24.36 | -0.79% | 6,315 |
| Sep 25, 2026 | 24.63 | 24.63 | 24.50 | 24.55 | 24.55 | -0.24% | 2,518 |
| Sep 24, 2026 | 24.33 | 24.61 | 24.33 | 24.61 | 24.61 | 0.14% | 10,905 |
| Sep 23, 2026 | 24.48 | 24.58 | 24.47 | 24.58 | 24.58 | -0.43% | 860 |
| Sep 22, 2026 | 24.58 | 24.68 | 24.53 | 24.68 | 24.68 | 0.16% | 2,933 |
| Sep 21, 2026 | 24.54 | 24.67 | 24.54 | 24.64 | 24.64 | 1.34% | 4,147 |
| Sep 18, 2026 | 24.26 | 24.31 | 24.22 | 24.31 | 24.31 | -0.36% | 1,109 |
| Sep 17, 2026 | 24.39 | 24.40 | 24.39 | 24.40 | 24.40 | 0.63% | 2,702 |
| Sep 16, 2026 | 24.39 | 24.39 | 24.05 | 24.25 | 24.25 | 0.28% | 977 |
| Sep 15, 2026 | 24.14 | 24.21 | 23.97 | 24.18 | 24.18 | 0.17% | 1,680 |
| Sep 14, 2026 | 23.94 | 24.18 | 23.94 | 24.14 | 24.14 | 1.16% | 3,552 |
| Sep 11, 2026 | 23.87 | 23.92 | 23.85 | 23.86 | 23.86 | 0.41% | 3,319 |
| Sep 10, 2026 | 24.00 | 24.00 | 23.76 | 23.76 | 23.76 | -1.39% | 1,850 |
| Sep 9, 2026 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -1.32% | 6,724 |
| Sep 8, 2026 | 24.43 | 24.57 | 24.42 | 24.42 | 24.42 | -0.95% | 3,727 |
| Sep 4, 2026 | 24.70 | 24.74 | 24.61 | 24.66 | 24.66 | -0.57% | 3,040 |
| Sep 3, 2026 | 24.78 | 24.81 | 24.67 | 24.80 | 24.80 | 0.98% | 6,512 |
| Sep 2, 2026 | 24.72 | 24.72 | 24.53 | 24.56 | 24.56 | -0.12% | 11,575 |
| Sep 1, 2026 | 25.05 | 25.05 | 24.59 | 24.59 | 24.59 | -2.68% | 4,533 |
| Aug 31, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 25.26 | -0.72% | 531 |
| Aug 28, 2026 | 25.70 | 25.71 | 25.45 | 25.45 | 25.45 | -1.89% | 1,922 |
| Aug 27, 2026 | 25.97 | 25.98 | 25.93 | 25.94 | 25.94 | 0.82% | 2,866 |
| Aug 26, 2026 | 25.75 | 25.77 | 25.67 | 25.73 | 25.73 | 0.42% | 1,496 |
| Aug 25, 2026 | 25.74 | 25.76 | 25.59 | 25.62 | 25.62 | -0.31% | 3,076 |
| Aug 24, 2026 | 25.74 | 25.74 | 25.66 | 25.70 | 25.70 | -1.02% | 5,385 |
| Aug 21, 2026 | 25.79 | 26.00 | 25.79 | 25.96 | 25.96 | 1.19% | 2,582 |
| Aug 20, 2026 | 25.81 | 25.90 | 25.63 | 25.66 | 25.66 | -1.08% | 30,649 |
| Aug 19, 2026 | 25.89 | 26.07 | 25.89 | 25.94 | 25.94 | 1.03% | 4,083 |
| Aug 18, 2026 | 25.84 | 25.85 | 25.67 | 25.67 | 25.67 | -1.43% | 6,067 |
| Aug 17, 2026 | 26.11 | 26.14 | 26.05 | 26.05 | 26.05 | -0.21% | 2,538 |
| Aug 14, 2026 | 26.13 | 26.15 | 26.10 | 26.10 | 26.10 | -0.13% | 1,654 |
| Aug 13, 2026 | 25.87 | 26.16 | 25.87 | 26.13 | 26.13 | 1.01% | 5,748 |
| Aug 12, 2026 | 25.78 | 25.87 | 25.78 | 25.87 | 25.87 | 0.02% | 758 |
| Aug 11, 2026 | 25.87 | 25.89 | 25.81 | 25.87 | 25.87 | 0.68% | 2,084 |
| Aug 10, 2026 | 25.68 | 25.76 | 25.64 | 25.69 | 25.69 | 0.61% | 26,067 |
| Aug 7, 2026 | 25.38 | 25.55 | 25.38 | 25.54 | 25.54 | 2.36% | 3,469 |
| Aug 6, 2026 | 25.09 | 25.09 | 24.91 | 24.95 | 24.95 | -1.56% | 1,218 |
| Aug 5, 2026 | 25.43 | 25.59 | 25.29 | 25.35 | 25.35 | 0.38% | 2,741 |
| Aug 4, 2026 | 24.95 | 25.26 | 24.95 | 25.25 | 25.25 | 2.64% | 1,669 |
| Aug 3, 2026 | 24.35 | 24.60 | 24.35 | 24.60 | 24.60 | 2.29% | 3,469 |
| Jul 31, 2026 | 23.95 | 24.10 | 23.90 | 24.05 | 24.05 | 0.84% | 61,175 |
| Jul 30, 2026 | 23.70 | 23.85 | 23.70 | 23.85 | 23.85 | 0.22% | 914 |