Baron Risk Optimized Large Cap ETF (BROL)
NYSE: BROL · Real-Time Price · USD
26.40
-0.08 (-0.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BROL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.32% | 330 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.42 | 26.48 | 26.48 | 0.68% | 616 |
| Aug 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.65% | 112 |
| Aug 11, 2026 | 26.25 | 26.25 | 26.14 | 26.14 | 26.14 | -0.63% | 1,064 |
| Aug 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.26% | 50 |
| Aug 7, 2026 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | 1.38% | 559 |
| Aug 6, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | -0.38% | 373 |
| Aug 5, 2026 | 26.20 | 26.20 | 25.97 | 25.97 | 25.97 | -0.09% | 626 |
| Aug 4, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 1.98% | 2,833 |
| Aug 3, 2026 | 25.40 | 25.49 | 25.40 | 25.49 | 25.49 | 1.23% | 369 |
| Jul 31, 2026 | 25.00 | 25.18 | 24.95 | 25.18 | 25.18 | 0.76% | 46,517 |
| Jul 30, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | 1.12% | 423 |
| Jul 29, 2026 | 24.89 | 25.00 | 24.72 | 24.72 | 24.72 | -1.42% | 6,064 |
| Jul 28, 2026 | 24.87 | 25.10 | 24.80 | 25.07 | 25.07 | 0.68% | 7,981 |
| Jul 27, 2026 | 25.08 | 25.08 | 24.84 | 24.90 | 24.90 | 0.21% | 1,986 |
| Jul 24, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | 0.25% | 217 |
| Jul 23, 2026 | 24.95 | 24.95 | 24.70 | 24.79 | 24.79 | -1.41% | 1,382 |
| Jul 22, 2026 | 25.19 | 25.23 | 25.14 | 25.14 | 25.14 | -0.73% | 219 |
| Jul 21, 2026 | 25.40 | 25.40 | 25.28 | 25.32 | 25.32 | 0.34% | 1,234 |
| Jul 20, 2026 | 25.34 | 25.34 | 25.24 | 25.24 | 25.24 | -0.24% | 977 |
| Jul 17, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | -1.05% | 624 |
| Jul 16, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | -0.57% | 333 |
| Jul 15, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.24% | 321 |
| Jul 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.72% | 234 |
| Jul 13, 2026 | 25.56 | 25.56 | 25.47 | 25.47 | 25.47 | -0.91% | 243 |
| Jul 10, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -0.19% | 691 |
| Jul 9, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.48% | 18 |
| Jul 8, 2026 | 25.50 | 25.63 | 25.50 | 25.63 | 25.63 | -0.50% | 650 |
| Jul 7, 2026 | 25.80 | 25.80 | 25.76 | 25.76 | 25.75 | -0.63% | 322 |
| Jul 6, 2026 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 0.97% | 1,733 |
| Jul 2, 2026 | 25.75 | 25.75 | 25.56 | 25.67 | 25.67 | 0.62% | 1,508 |
| Jul 1, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.20% | 145 |
| Jun 30, 2026 | 25.35 | 25.56 | 25.35 | 25.56 | 25.56 | 1.11% | 2,071 |
| Jun 29, 2026 | 25.15 | 25.28 | 25.02 | 25.28 | 25.28 | 1.73% | 1,554 |
| Jun 26, 2026 | 24.71 | 24.98 | 24.71 | 24.85 | 24.85 | 0.77% | 4,420 |
| Jun 25, 2026 | 24.75 | 24.75 | 24.66 | 24.66 | 24.66 | -0.46% | 410 |
| Jun 24, 2026 | 24.85 | 24.95 | 24.75 | 24.78 | 24.78 | 0.06% | 1,319 |
| Jun 23, 2026 | 24.87 | 24.87 | 24.76 | 24.76 | 24.76 | -1.32% | 1,110 |
| Jun 22, 2026 | 25.30 | 25.30 | 25.09 | 25.09 | 25.09 | -1.30% | 1,847 |
| Jun 18, 2026 | 25.20 | 25.42 | 25.20 | 25.42 | 25.42 | 0.93% | 1,106 |
| Jun 17, 2026 | 25.59 | 25.59 | 25.18 | 25.19 | 25.19 | -1.27% | 3,982 |
| Jun 16, 2026 | 25.70 | 25.70 | 25.51 | 25.51 | 25.51 | -0.04% | 1,551 |
| Jun 15, 2026 | 25.15 | 25.52 | 25.15 | 25.52 | 25.52 | 2.28% | 3,361 |
| Jun 12, 2026 | 24.60 | 24.92 | 24.60 | 24.95 | 24.95 | 1.07% | 43,549 |
| Jun 11, 2026 | 24.36 | 24.69 | 24.26 | 24.69 | 24.69 | 1.51% | 1,465 |
| Jun 10, 2026 | 24.66 | 24.66 | 24.30 | 24.32 | 24.32 | -1.45% | 2,357 |
| Jun 9, 2026 | 24.90 | 24.94 | 24.30 | 24.68 | 24.68 | - | 8,296 |
| Jun 8, 2026 | 24.76 | 24.76 | 24.68 | 24.68 | 24.68 | -0.20% | 2,441 |
| Jun 5, 2026 | 25.20 | 25.20 | 24.70 | 24.73 | 24.73 | -2.17% | 2,630 |
| Jun 4, 2026 | 25.13 | 25.28 | 25.13 | 25.28 | 25.28 | 0.48% | 1,557 |