Skip to main content
logo
MFS Blended Research Core Equity ETF (BRCE)
NYSE: BRCE · Real-Time Price · USD
28.25
+0.21 (0.75%)
May 8, 2026, 11:20 AM EDT - Market open

BRCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202628.2128.2128.0228.0428.04-0.54%900
May 6, 202628.1028.1928.0828.1928.191.31%808
May 5, 202627.7527.8627.7527.8327.830.94%1,663
May 4, 202627.6327.6327.5727.5727.57-0.47%350
May 1, 202627.9127.9127.7027.7027.700.10%1,402
Apr 30, 202627.5527.7027.5527.6727.670.58%841
Apr 29, 202627.5227.5227.4727.5127.51-0.06%577
Apr 28, 202627.4527.5627.4527.5327.53-0.43%1,655
Apr 27, 202627.5827.6427.5827.6427.640.05%350
Apr 24, 202627.6327.6327.6327.6327.631.00%-
Apr 23, 202627.4527.4527.3127.3627.36-0.47%1,154
Apr 22, 202627.4427.4927.4027.4927.490.92%1,517
Apr 21, 202627.2427.2427.2327.2327.23-0.63%204
Apr 20, 202627.4127.4127.4127.4127.41-0.27%-
Apr 17, 202627.4827.4827.4827.4827.481.17%1
Apr 16, 202627.1727.1727.1727.1727.16-0.13%-
Apr 15, 202627.2027.2027.2027.2027.200.85%86
Apr 14, 202626.9626.9726.9626.9726.971.26%5,245
Apr 13, 202626.4526.6326.4526.6326.631.11%1,056
Apr 10, 202626.3626.3626.3626.3426.34-0.26%700
Apr 9, 202626.4126.4126.4126.4126.410.84%20
Apr 8, 202625.7626.2125.7626.1926.192.79%1,100
Apr 7, 202625.2625.4825.2625.4825.48-0.11%1,300
Apr 6, 202625.4725.5325.3925.5125.510.40%3,600
Apr 2, 202625.1825.4125.1725.4125.41-0.02%7,975
Apr 1, 202625.3625.5125.3625.4125.410.77%11,700
Mar 31, 202625.2225.2225.2225.2225.223.14%537
Mar 30, 202624.5624.5624.4524.4524.45-0.38%215
Mar 27, 202624.6224.6224.5424.5424.54-1.86%343
Mar 26, 202625.0125.0125.0125.0125.01-2.10%-
Mar 25, 202625.4825.5525.4825.5525.490.82%796
Mar 24, 202625.3425.3425.3425.3425.29-0.47%224
Mar 23, 202625.5925.5925.4625.4625.411.42%360
Mar 20, 202625.1025.1025.1025.1025.05-1.46%115
Mar 19, 202625.4225.4725.3525.4725.42-0.27%741
Mar 18, 202625.7325.7525.5425.5425.49-1.41%1,200
Mar 17, 202625.9025.9125.9025.9125.850.48%221
Mar 16, 202625.7825.7825.7825.7825.731.15%270
Mar 13, 202625.5625.5825.4925.4925.44-0.74%638
Mar 12, 202625.8325.8325.6825.6825.63-1.53%278
Mar 11, 202626.0426.0826.0126.0826.03-0.10%1,252
Mar 10, 202626.1026.1026.1026.1026.050.07%-
Mar 9, 202626.0926.0926.0926.0926.040.83%-
Mar 6, 202625.8725.8725.8725.8725.82-1.51%-
Mar 5, 202626.1926.2726.1926.2726.22-0.76%105
Mar 4, 202626.5226.5226.4626.4726.420.91%302
Mar 3, 202626.0226.2525.8326.2326.18-1.33%1,383
Mar 2, 202626.4526.5826.4526.5826.530.30%164
Feb 27, 202626.5026.5026.5026.5026.45-0.67%-
Feb 26, 202626.5026.6826.5026.6826.63-0.56%800