Skip to main content
logo
Baron Technology ETF (BCTK)
NASDAQ: BCTK · Real-Time Price · USD
28.78
-0.39 (-1.34%)
May 18, 2026, 4:00 PM EDT - Market closed

BCTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202629.3729.3728.5028.7828.78-1.33%39,215
May 15, 202629.1729.4328.9629.1729.17-2.31%10,758
May 14, 202629.3929.8929.3929.8529.851.81%22,990
May 13, 202629.2429.4528.7829.3229.321.30%40,186
May 12, 202629.1329.2028.2428.9528.95-1.36%57,200
May 11, 202629.0029.4829.0029.3529.351.21%15,337
May 8, 202628.7429.0028.0328.9928.991.46%44,446
May 7, 202628.8628.9728.3728.5828.58-0.52%31,244
May 6, 202628.4128.7328.3328.7328.732.63%12,975
May 5, 202628.0428.1827.9927.9927.990.71%19,873
May 4, 202627.8027.9327.5127.7927.790.62%25,188
May 1, 202627.3027.7327.3027.6227.621.26%11,138
Apr 30, 202626.8127.2826.8127.2827.281.75%4,940
Apr 29, 202626.9426.9426.6126.8126.810.22%24,771
Apr 28, 202626.8326.9526.4126.7526.75-2.85%11,118
Apr 27, 202627.6027.6027.3627.5427.54-0.01%23,333
Apr 24, 202627.1727.6327.0827.5427.542.40%13,129
Apr 23, 202627.2227.2226.7926.8926.89-1.73%11,218
Apr 22, 202627.1427.3727.0627.3727.372.16%9,877
Apr 21, 202627.1127.2226.7226.7926.79-0.52%7,302
Apr 20, 202626.8126.9426.6526.9326.93-0.07%30,009
Apr 17, 202626.8226.9526.8226.9526.952.10%14,942
Apr 16, 202626.4126.5526.2226.4026.390.37%12,804
Apr 15, 202626.0126.3025.9926.3026.301.76%28,579
Apr 14, 202625.6925.8925.5225.8425.842.11%36,090
Apr 13, 202624.7125.3124.7125.3125.311.95%32,016
Apr 10, 202624.8424.9724.7324.8324.830.91%18,103
Apr 9, 202624.7424.8724.4824.6024.60-0.33%9,807
Apr 8, 202625.0425.1423.9924.6824.683.81%25,298
Apr 7, 202623.5723.7923.2823.7823.780.57%20,099
Apr 6, 202623.7123.7623.5323.6423.64-0.22%79,082
Apr 2, 202623.6523.7222.8423.7023.700.19%11,744
Apr 1, 202623.6823.9323.5823.6523.651.38%17,314
Mar 31, 202622.2223.3322.2223.3323.335.03%24,974
Mar 30, 202623.0023.0022.0622.2122.21-2.37%17,606
Mar 27, 202623.1723.1722.6922.7522.75-2.54%31,833
Mar 26, 202623.9524.0123.3323.3423.34-4.08%17,674
Mar 25, 202624.4924.5824.2724.3424.340.24%12,055
Mar 24, 202624.2324.3924.1024.2824.28-0.57%9,863
Mar 23, 202624.3424.7424.2824.4224.422.38%25,203
Mar 20, 202624.5824.5823.6623.8523.85-3.44%13,596
Mar 19, 202624.2824.8424.1724.7024.700.04%18,563
Mar 18, 202624.8425.0324.6924.6924.69-0.25%13,754
Mar 17, 202624.4724.8424.4724.7524.751.15%11,376
Mar 16, 202624.4624.7024.3924.4724.471.46%16,839
Mar 13, 202624.5624.6024.0624.1224.12-0.74%9,657
Mar 12, 202624.7124.8324.2624.3024.29-2.88%13,933
Mar 11, 202625.0425.1424.8425.0225.020.20%12,439
Mar 10, 202625.1425.3024.9424.9724.97-0.16%16,691
Mar 9, 202624.2825.0124.2725.0125.012.04%23,657