Skip to main content
logo
Baron SMID Cap ETF (BCSM)
NYSE: BCSM · Real-Time Price · USD
22.77
+0.15 (0.64%)
May 18, 2026, 4:00 PM EDT - Market closed

BCSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.6722.8522.6722.7722.770.64%13,473
May 15, 202622.5922.8322.5922.6222.62-1.22%6,343
May 14, 202622.8322.9922.8322.9022.900.96%2,940
May 13, 202622.6022.6822.4322.6822.68-0.51%6,393
May 12, 202622.8122.8622.6922.8022.80-0.72%6,032
May 11, 202623.0023.0022.9122.9622.96-0.26%5,236
May 8, 202623.1023.1322.9923.0323.03-0.45%3,891
May 7, 202623.3323.3323.0223.1323.13-0.22%6,283
May 6, 202622.9323.2022.9223.1823.181.19%3,263
May 5, 202622.8022.9122.8022.9122.910.09%4,355
May 4, 202623.1623.1622.8222.8922.890.03%7,242
May 1, 202622.9922.9922.8422.8822.880.35%1,949
Apr 30, 202622.5122.8022.4522.8022.801.60%7,222
Apr 29, 202622.7022.7122.3222.4422.44-1.41%11,431
Apr 28, 202622.8022.8022.6022.7722.77-1.24%7,623
Apr 27, 202623.0923.1123.0523.0523.05-0.22%1,710
Apr 24, 202622.8923.1222.8923.1023.100.58%3,551
Apr 23, 202623.1323.1322.6822.9722.97-1.59%13,016
Apr 22, 202623.4923.4923.2623.3423.34-2,183
Apr 21, 202623.6323.9723.3123.3423.34-1.24%10,193
Apr 20, 202623.4623.6823.4623.6323.630.38%10,341
Apr 17, 202623.5123.6623.5123.5423.542.50%1,959
Apr 16, 202623.2223.2522.9722.9722.97-0.06%16,451
Apr 15, 202622.9023.0022.8922.9822.980.92%6,288
Apr 14, 202622.6022.7722.6022.7722.771.71%7,210
Apr 13, 202621.9522.3921.9522.3922.392.59%10,582
Apr 10, 202621.9521.9521.8221.8221.82-0.90%15,380
Apr 9, 202622.4022.4021.9922.0222.02-1.98%14,629
Apr 8, 202622.7022.7222.4722.4722.472.72%6,289
Apr 7, 202621.7921.8721.7021.8721.87-0.61%3,259
Apr 6, 202621.7822.0121.7822.0122.010.48%2,676
Apr 2, 202621.2121.9021.2121.9021.900.69%3,514
Apr 1, 202621.7821.9221.7021.7521.750.79%9,813
Mar 31, 202621.0521.6121.0521.5821.583.30%5,819
Mar 30, 202621.0421.1420.7920.8920.89-0.52%3,955
Mar 27, 202621.2321.2620.9921.0021.00-2.91%8,042
Mar 26, 202622.1122.1121.6321.6321.63-2.07%20,516
Mar 25, 202622.0022.1622.0022.0922.09-0.28%1,321
Mar 24, 202622.2522.2622.0522.1522.15-0.89%9,910
Mar 23, 202622.6322.7022.3522.3522.351.27%7,279
Mar 20, 202622.3122.3121.9922.0722.07-2.22%6,175
Mar 19, 202622.4322.7022.4322.5722.57-0.35%2,752
Mar 18, 202622.8522.8922.6522.6522.65-0.56%13,545
Mar 17, 202622.7522.9022.7522.7822.781.28%8,226
Mar 16, 202622.5022.5822.4422.4922.491.58%7,492
Mar 13, 202622.5122.5522.1222.1422.14-0.27%397,329
Mar 12, 202622.6522.6522.2022.2022.20-2.93%3,089
Mar 11, 202622.8522.8722.7522.8722.87-0.74%917
Mar 10, 202623.1223.3423.0423.0423.04-1.45%9,650
Mar 9, 202622.8023.4522.7823.3823.381.08%6,228