Baron Risk Optimized Large Cap ETF (BROL)
NYSE: BROL · Real-Time Price · USD
25.93
-0.05 (-0.18%)
Nov 13, 2026, 4:00 PM EST - Market closed
BROL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.92 | 25.92 | 25.92 | 25.93 | 25.93 | -0.20% | 2,310 |
| Nov 12, 2026 | 26.00 | 26.10 | 25.99 | 25.99 | 25.98 | -0.42% | 1,173 |
| Nov 11, 2026 | 26.10 | 26.19 | 26.08 | 26.10 | 26.10 | 1.16% | 1,212 |
| Nov 10, 2026 | 25.85 | 25.85 | 25.60 | 25.80 | 25.80 | -0.34% | 746 |
| Nov 9, 2026 | 25.39 | 25.94 | 25.39 | 25.88 | 25.88 | 2.35% | 2,876 |
| Nov 6, 2026 | 25.36 | 25.41 | 25.29 | 25.29 | 25.29 | 1.12% | 6,877 |
| Nov 5, 2026 | 26.19 | 26.19 | 25.01 | 25.01 | 25.01 | -4.54% | 9,328 |
| Nov 4, 2026 | 26.10 | 26.30 | 26.10 | 26.20 | 26.20 | 1.31% | 1,229 |
| Nov 3, 2026 | 25.72 | 25.90 | 25.72 | 25.86 | 25.86 | 0.56% | 2,472 |
| Nov 2, 2026 | 26.00 | 26.08 | 25.72 | 25.72 | 25.72 | -0.12% | 3,126 |
| Oct 30, 2026 | 25.87 | 25.87 | 25.64 | 25.75 | 25.75 | -1.76% | 1,757 |
| Oct 29, 2026 | 26.16 | 26.29 | 26.16 | 26.21 | 26.21 | -0.22% | 7,229 |
| Oct 28, 2026 | 26.18 | 26.27 | 26.18 | 26.27 | 26.27 | 0.18% | 2,758 |
| Oct 27, 2026 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | 0.45% | 15,223 |
| Oct 26, 2026 | 26.05 | 26.21 | 26.05 | 26.10 | 26.10 | 0.46% | 3,708 |
| Oct 23, 2026 | 26.00 | 26.05 | 25.96 | 25.98 | 25.98 | -0.19% | 1,790 |
| Oct 22, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -1.27% | 507 |
| Oct 21, 2026 | 26.35 | 26.36 | 26.35 | 26.36 | 26.36 | 1.03% | 363 |
| Oct 20, 2026 | 26.10 | 26.20 | 26.10 | 26.10 | 26.10 | 0.37% | 911 |
| Oct 19, 2026 | 26.02 | 26.10 | 26.00 | 26.00 | 26.00 | 0.69% | 3,017 |
| Oct 16, 2026 | 26.15 | 26.15 | 25.78 | 25.82 | 25.82 | -1.49% | 2,006 |
| Oct 15, 2026 | 26.01 | 26.21 | 26.01 | 26.21 | 26.21 | 0.45% | 1,396 |
| Oct 14, 2026 | 26.25 | 26.25 | 26.09 | 26.09 | 26.09 | -1.36% | 893 |
| Oct 13, 2026 | 26.49 | 26.49 | 26.45 | 26.45 | 26.45 | -0.33% | 1,116 |
| Oct 12, 2026 | 26.58 | 26.58 | 26.53 | 26.54 | 26.54 | -0.20% | 1,039 |
| Oct 9, 2026 | 26.55 | 26.59 | 26.55 | 26.59 | 26.59 | 0.99% | 377 |
| Oct 8, 2026 | 26.46 | 26.46 | 26.25 | 26.33 | 26.33 | -1.02% | 1,719 |
| Oct 7, 2026 | 26.52 | 26.60 | 26.52 | 26.60 | 26.60 | -0.33% | 286 |
| Oct 6, 2026 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 0.63% | 525 |
| Oct 5, 2026 | 26.40 | 26.55 | 26.40 | 26.52 | 26.52 | 1.34% | 1,618 |
| Oct 2, 2026 | 26.19 | 26.27 | 26.12 | 26.17 | 26.17 | 0.93% | 25,565 |
| Oct 1, 2026 | 25.90 | 26.00 | 25.80 | 25.93 | 25.93 | -0.12% | 11,595,700 |
| Sep 30, 2026 | 26.00 | 26.00 | 25.96 | 25.96 | 25.96 | -0.10% | 334 |
| Sep 29, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | -0.25% | 766 |
| Sep 28, 2026 | 26.07 | 26.10 | 26.05 | 26.05 | 26.05 | -0.21% | 1,086 |
| Sep 25, 2026 | 26.10 | 26.11 | 26.08 | 26.11 | 26.11 | 0.29% | 271 |
| Sep 24, 2026 | 26.00 | 26.03 | 25.98 | 26.03 | 26.03 | 0.31% | 559 |
| Sep 23, 2026 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | -0.88% | 738 |
| Sep 22, 2026 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | -0.07% | 497 |
| Sep 21, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.52% | 1,025 |
| Sep 18, 2026 | 25.73 | 25.81 | 25.73 | 25.81 | 25.81 | 0.09% | 608 |
| Sep 17, 2026 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.99% | 274 |
| Sep 16, 2026 | 25.64 | 25.72 | 25.50 | 25.53 | 25.53 | 0.11% | 1,857 |
| Sep 15, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.76% | 734 |
| Sep 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.23% | 318 |
| Sep 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.74% | 121 |
| Sep 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.54% | 192 |
| Sep 9, 2026 | 25.75 | 25.75 | 25.69 | 25.71 | 25.71 | -0.90% | 1,526 |
| Sep 8, 2026 | 26.00 | 26.03 | 25.94 | 25.94 | 25.94 | -0.65% | 1,216 |
| Sep 4, 2026 | 26.20 | 26.20 | 26.10 | 26.11 | 26.11 | -0.68% | 981 |