Baron Technology ETF (BCTK)
NASDAQ: BCTK · Real-Time Price · USD
24.22
-0.59 (-2.36%)
At close: Feb 23, 2026, 4:00 PM EST
24.28
+0.06 (0.25%)
After-hours: Feb 23, 2026, 4:15 PM EST
BCTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 24.77 | 24.77 | 24.10 | 24.28 | 24.28 | -2.12% | 38,628 |
| Feb 20, 2026 | 24.49 | 25.17 | 24.48 | 24.81 | 24.81 | 0.84% | 13,608 |
| Feb 19, 2026 | 24.32 | 24.60 | 24.20 | 24.60 | 24.60 | 0.45% | 13,924 |
| Feb 18, 2026 | 24.22 | 24.75 | 24.14 | 24.49 | 24.49 | 1.25% | 13,904 |
| Feb 17, 2026 | 23.90 | 24.30 | 23.71 | 24.19 | 24.19 | 0.14% | 60,477 |
| Feb 13, 2026 | 24.24 | 24.49 | 23.95 | 24.15 | 24.15 | -0.05% | 22,061 |
| Feb 12, 2026 | 24.95 | 24.96 | 24.12 | 24.16 | 24.16 | -2.41% | 16,807 |
| Feb 11, 2026 | 25.08 | 25.17 | 24.46 | 24.76 | 24.76 | 0.55% | 125,780 |
| Feb 10, 2026 | 24.72 | 25.62 | 24.53 | 24.63 | 24.63 | 0.37% | 19,400 |
| Feb 9, 2026 | 24.03 | 24.71 | 23.97 | 24.54 | 24.54 | 1.91% | 14,822 |
| Feb 6, 2026 | 23.35 | 24.15 | 23.35 | 24.08 | 24.08 | 4.46% | 37,155 |
| Feb 5, 2026 | 23.00 | 23.48 | 22.80 | 23.05 | 23.05 | -1.52% | 44,111 |
| Feb 4, 2026 | 24.05 | 24.51 | 23.03 | 23.41 | 23.41 | -3.40% | 77,510 |
| Feb 3, 2026 | 24.93 | 25.13 | 23.80 | 24.23 | 24.23 | -2.83% | 78,787 |
| Feb 2, 2026 | 24.79 | 25.23 | 24.75 | 24.93 | 24.93 | 0.34% | 14,658 |
| Jan 30, 2026 | 25.36 | 25.52 | 24.77 | 24.85 | 24.85 | -1.93% | 36,027 |
| Jan 29, 2026 | 25.72 | 26.24 | 24.78 | 25.34 | 25.34 | -1.60% | 27,547 |
| Jan 28, 2026 | 25.96 | 26.01 | 25.67 | 25.75 | 25.75 | 0.16% | 16,947 |
| Jan 27, 2026 | 25.59 | 25.79 | 25.43 | 25.71 | 25.71 | 1.64% | 24,018 |
| Jan 26, 2026 | 25.23 | 25.43 | 25.20 | 25.30 | 25.30 | 0.21% | 57,662 |
| Jan 23, 2026 | 25.25 | 25.76 | 25.09 | 25.24 | 25.24 | 0.21% | 19,761 |
| Jan 22, 2026 | 25.41 | 25.44 | 25.10 | 25.19 | 25.19 | 0.79% | 37,306 |
| Jan 21, 2026 | 25.18 | 25.23 | 24.64 | 24.99 | 24.99 | 0.93% | 39,931 |
| Jan 20, 2026 | 25.09 | 25.18 | 24.75 | 24.76 | 24.76 | -2.94% | 33,174 |
| Jan 16, 2026 | 25.67 | 25.68 | 25.42 | 25.51 | 25.51 | 0.26% | 17,123 |
| Jan 15, 2026 | 25.72 | 25.81 | 25.45 | 25.45 | 25.45 | 1.02% | 30,790 |
| Jan 14, 2026 | 25.57 | 25.57 | 25.02 | 25.19 | 25.19 | -1.88% | 31,198 |
| Jan 13, 2026 | 25.74 | 25.86 | 25.27 | 25.67 | 25.67 | -0.27% | 33,261 |
| Jan 12, 2026 | 25.49 | 25.86 | 25.49 | 25.74 | 25.74 | 0.65% | 24,024 |
| Jan 9, 2026 | 25.33 | 25.60 | 25.27 | 25.58 | 25.58 | 1.03% | 11,656 |
| Jan 8, 2026 | 25.81 | 25.81 | 25.22 | 25.32 | 25.32 | -1.94% | 17,951 |
| Jan 7, 2026 | 25.80 | 25.96 | 25.69 | 25.82 | 25.82 | 0.07% | 16,066 |
| Jan 6, 2026 | 25.65 | 25.86 | 25.40 | 25.80 | 25.80 | 1.08% | 40,812 |
| Jan 5, 2026 | 25.65 | 25.71 | 25.46 | 25.52 | 25.52 | 0.89% | 21,486 |
| Jan 2, 2026 | 25.42 | 25.61 | 25.18 | 25.29 | 25.29 | 0.70% | 24,487 |
| Dec 31, 2025 | 25.37 | 25.37 | 25.12 | 25.12 | 25.12 | -0.51% | 15,570 |
| Dec 30, 2025 | 25.34 | 25.43 | 25.21 | 25.25 | 25.25 | -0.52% | 49,599 |
| Dec 29, 2025 | 25.47 | 25.47 | 25.34 | 25.38 | 25.38 | -1.17% | 243,445 |
| Dec 26, 2025 | 25.70 | 25.71 | 25.60 | 25.68 | 25.68 | 0.18% | 28,135 |
| Dec 24, 2025 | 25.59 | 25.64 | 25.49 | 25.63 | 25.63 | 0.11% | 11,934 |
| Dec 23, 2025 | 25.41 | 25.62 | 25.31 | 25.60 | 25.60 | 0.29% | 27,916 |
| Dec 22, 2025 | 25.43 | 25.80 | 25.35 | 25.53 | 25.53 | 1.71% | 67,170 |
| Dec 19, 2025 | 24.76 | 25.21 | 24.76 | 25.10 | 25.10 | 2.20% | 32,634 |
| Dec 18, 2025 | 24.59 | 24.75 | 24.47 | 24.56 | 24.56 | 1.99% | 35,688 |
| Dec 17, 2025 | 24.55 | 24.87 | 24.08 | 24.08 | 24.08 | -2.38% | 33,767 |
| Dec 16, 2025 | 24.57 | 24.81 | 24.42 | 24.67 | 24.67 | -0.03% | 53,240 |