Skip to main content
MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
29.34
-0.04 (-0.14%)
Nov 13, 2026, 4:00 PM EST - Market closed

BRCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202629.4529.4529.0629.3429.34-0.14%1,530
Nov 12, 202629.4029.4629.3829.3829.38-0.40%5,466
Nov 11, 202629.0229.5329.0229.5029.501.41%2,356
Nov 10, 202629.1329.1528.9829.0929.09-0.59%1,270
Nov 9, 202628.8229.2728.8229.2629.262.07%741
Nov 6, 202628.7528.9028.6328.6728.670.29%7,161
Nov 5, 202629.6029.6028.5628.5928.59-4.55%117,027
Nov 4, 202629.7530.0029.7529.9529.951.45%4,766
Nov 3, 202629.4329.6029.4329.5229.520.35%1,926
Nov 2, 202629.6029.8429.4229.4229.42-0.42%2,827
Oct 30, 202629.8629.8629.3929.5429.54-1.52%7,096
Oct 29, 202630.0530.0529.9430.0030.00-0.56%1,028
Oct 28, 202630.1630.2030.1230.1730.170.30%5,019
Oct 27, 202629.9930.1529.9930.0830.080.28%1,582
Oct 26, 202629.9230.0829.9230.0030.000.76%6,538
Oct 23, 202629.8929.8929.7629.7729.77-0.57%1,866
Oct 22, 202630.1030.1029.8729.9429.94-1.68%9,384
Oct 21, 202630.3330.4530.3330.4530.450.54%745
Oct 20, 202630.3130.3630.2830.2930.290.14%6,691
Oct 19, 202630.3530.3530.2530.2530.250.45%462
Oct 16, 202630.4430.4430.1030.1130.11-1.02%2,834
Oct 15, 202630.3330.4930.3330.4230.42-10,238
Oct 14, 202630.6730.6730.3230.4230.42-1.06%27,274
Oct 13, 202630.7230.7830.7230.7530.75-0.21%10,712
Oct 12, 202630.8130.8430.7830.8130.81-0.06%3,459
Oct 9, 202630.7731.0730.7330.8330.830.82%267,346
Oct 8, 202630.7031.1930.5630.5830.58-0.45%297,015
Oct 7, 202630.6830.7430.6830.7230.72-0.05%1,962
Oct 6, 202630.7430.8230.7330.7330.730.53%15,170
Oct 5, 202630.4730.6930.4730.5730.570.62%1,539
Oct 2, 202630.4230.4430.4230.3830.380.39%422
Oct 1, 202630.1230.2730.0230.2630.260.40%15,563
Sep 30, 202630.3730.3730.1430.1430.14-183
Sep 29, 202630.1230.1430.1230.1430.14-0.18%374
Sep 28, 202630.2230.5830.1930.1930.19-0.77%19,630
Sep 25, 202630.3530.4330.3130.4330.430.69%8,045
Sep 24, 202630.1830.2930.1830.2230.22-0.05%2,373
Sep 23, 202630.4030.4030.2930.2930.23-0.91%5,836
Sep 22, 202630.5730.5730.5430.5730.510.06%3,399
Sep 21, 202630.4130.5530.3830.5530.491.01%2,582
Sep 18, 202630.1630.2430.1630.2430.190.13%1,931
Sep 17, 202630.1730.2030.1730.2030.150.98%614
Sep 16, 202630.0430.1429.9129.9129.85-0.13%35,362
Sep 15, 202629.9929.9929.9529.9529.89-0.34%1,380
Sep 14, 202630.0630.1430.0130.0529.99-0.59%1,968
Sep 11, 202630.2830.2830.2330.2330.170.82%218
Sep 10, 202630.0630.0829.9929.9929.93-0.55%5,300
Sep 9, 202630.1530.1530.1530.1530.10-0.55%101
Sep 8, 202630.4030.4030.3230.3230.26-0.66%1,355
Sep 4, 202630.5130.5230.4630.5230.46-0.27%4,414