MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
25.54
+0.20 (0.81%)
At close: Mar 25, 2026, 4:00 PM EDT
25.48
-0.06 (-0.25%)
After-hours: Mar 25, 2026, 7:00 PM EDT
BRCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.54 | 0.82% | 796 |
| Mar 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.47% | 224 |
| Mar 23, 2026 | 25.59 | 25.59 | 25.46 | 25.46 | 25.46 | 1.42% | 360 |
| Mar 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.46% | 115 |
| Mar 19, 2026 | 25.42 | 25.47 | 25.35 | 25.47 | 25.47 | -0.27% | 741 |
| Mar 18, 2026 | 25.73 | 25.75 | 25.54 | 25.54 | 25.54 | -1.41% | 1,200 |
| Mar 17, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 0.48% | 221 |
| Mar 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.15% | 270 |
| Mar 13, 2026 | 25.56 | 25.58 | 25.49 | 25.49 | 25.49 | -0.74% | 638 |
| Mar 12, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -1.53% | 278 |
| Mar 11, 2026 | 26.04 | 26.08 | 26.01 | 26.08 | 26.08 | -0.10% | 1,252 |
| Mar 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.07% | - |
| Mar 9, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.83% | - |
| Mar 6, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.51% | - |
| Mar 5, 2026 | 26.19 | 26.27 | 26.19 | 26.27 | 26.27 | -0.76% | 105 |
| Mar 4, 2026 | 26.52 | 26.52 | 26.46 | 26.47 | 26.47 | 0.91% | 302 |
| Mar 3, 2026 | 26.02 | 26.25 | 25.83 | 26.23 | 26.23 | -1.33% | 1,383 |
| Mar 2, 2026 | 26.45 | 26.58 | 26.45 | 26.58 | 26.58 | 0.30% | 164 |
| Feb 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.67% | - |
| Feb 26, 2026 | 26.50 | 26.68 | 26.50 | 26.68 | 26.68 | -0.56% | 800 |
| Feb 25, 2026 | 26.75 | 26.85 | 26.74 | 26.83 | 26.83 | 1.13% | 620 |
| Feb 24, 2026 | 26.53 | 26.54 | 26.53 | 26.53 | 26.53 | 0.83% | 1,700 |
| Feb 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.26% | - |
| Feb 20, 2026 | 26.64 | 26.65 | 26.64 | 26.65 | 26.65 | 0.62% | 2,288 |
| Feb 19, 2026 | 26.43 | 26.48 | 26.41 | 26.48 | 26.48 | -0.44% | 1,700 |
| Feb 18, 2026 | 26.53 | 26.60 | 26.53 | 26.60 | 26.60 | 0.73% | 382 |
| Feb 17, 2026 | 26.23 | 26.41 | 26.23 | 26.41 | 26.41 | 0.14% | 128 |
| Feb 13, 2026 | 26.54 | 26.54 | 26.37 | 26.37 | 26.37 | 0.12% | 2,100 |
| Feb 12, 2026 | 26.81 | 26.81 | 26.34 | 26.34 | 26.34 | -1.55% | 1,150 |
| Feb 11, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.09% | - |
| Feb 10, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.41% | 69 |
| Feb 9, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.55% | 69 |
| Feb 6, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2.51% | - |
| Feb 5, 2026 | 26.02 | 26.04 | 26.00 | 26.04 | 26.04 | -1.00% | 531 |
| Feb 4, 2026 | 26.52 | 26.58 | 26.26 | 26.30 | 26.30 | -0.64% | 4,815 |
| Feb 3, 2026 | 26.86 | 26.86 | 26.37 | 26.47 | 26.47 | -1.01% | 3,514 |
| Feb 2, 2026 | 26.60 | 27.00 | 26.48 | 26.74 | 26.74 | 0.46% | 4,164 |
| Jan 30, 2026 | 26.78 | 26.78 | 26.56 | 26.62 | 26.62 | -0.71% | 805 |
| Jan 29, 2026 | 26.98 | 26.98 | 26.50 | 26.81 | 26.81 | -0.04% | 5,357 |
| Jan 28, 2026 | 26.80 | 26.82 | 26.80 | 26.82 | 26.82 | -0.12% | 600 |
| Jan 27, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.75% | - |
| Jan 26, 2026 | 26.67 | 26.67 | 26.65 | 26.65 | 26.65 | 0.79% | 188 |
| Jan 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.32% | 1 |
| Jan 22, 2026 | 26.40 | 26.40 | 26.36 | 26.36 | 26.36 | 0.57% | 5,891 |
| Jan 21, 2026 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 1.20% | 1,005 |
| Jan 20, 2026 | 26.19 | 26.19 | 25.90 | 25.90 | 25.90 | -2.33% | 1,154 |
| Jan 16, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.01% | - |
| Jan 15, 2026 | 26.55 | 26.55 | 26.51 | 26.52 | 26.52 | 0.62% | 607 |
| Jan 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.66% | - |
| Jan 13, 2026 | 26.71 | 26.71 | 26.53 | 26.53 | 26.53 | -0.41% | 1,945 |