Get the Stockscreener App
31.13
0.30%
0.0943
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Price History
The historical daily chart and data for Brandes U S Small Mid Cap Value Etf stock (BSMC), show that the latest closing stock price as of November 20, 2024, is $31.13.
- Brandes U S Small Mid Cap Value Etf all-time high stock price is $32.35, occurred on November 11, 2024.
- The lowest Brandes U S Small Mid Cap Value Etf stock price recorded was $24.17 on October 30, 2023. Since then, Brandes U S Small Mid Cap Value Etf's stock price has risen over 28.78% to $31.13 now.
- The 52-week high stock price for BSMC is $32.35, representing a 3.93% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for BSMC is $25.85, indicating a -16.96% decrease from the current share price, occurred on November 28, 2023.
The table below shows more information about BSMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $31.15 | $30.99 | $0.16 | 17,373.0 | +0.30% |
| Nov 19, 2024 | $31.08 | $30.88 | $0.1996 | 9,946.0 | -0.73% |
| Nov 18, 2024 | $31.33 | $31.25 | $0.0799 | 10,282.0 | -0.04% |
| Nov 15, 2024 | $31.57 | $31.27 | $0.30 | 8,871.0 | -1.00% |
| Nov 14, 2024 | $31.81 | $31.58 | $0.2293 | 12,508.0 | -0.81% |
| Nov 13, 2024 | $32.08 | $31.85 | $0.2341 | 8,919.0 | -0.28% |
| Nov 12, 2024 | $32.18 | $31.89 | $0.29 | 8,793.0 | -0.99% |
| Nov 11, 2024 | $32.35 | $32.25 | $0.0955 | 8,923.0 | +0.64% |
| Nov 08, 2024 | $32.09 | $31.92 | $0.17 | 11,353.0 | +0.46% |
| Nov 07, 2024 | $32.05 | $31.86 | $0.1849 | 9,586.0 | -0.33% |
| Nov 06, 2024 | $32.01 | $31.80 | $0.2064 | 9,491.0 | +2.94% |
| Nov 05, 2024 | $31.09 | $30.65 | $0.4431 | 13,429.0 | +1.50% |
| Nov 04, 2024 | $30.83 | $30.60 | $0.2292 | 5,890.0 | +0.08% |
| Nov 01, 2024 | $30.71 | $30.56 | $0.15 | 5,771.0 | +0.69% |
| Oct 31, 2024 | $30.59 | $30.40 | $0.1885 | 8,878.0 | -1.31% |
| Oct 30, 2024 | $30.96 | $30.80 | $0.156 | 9,000.0 | +0.27% |
| Oct 29, 2024 | $30.79 | $30.67 | $0.12 | 10,264.0 | +0.07% |
| Oct 28, 2024 | $30.71 | $30.63 | $0.0792 | 4,254.0 | +0.77% |
| Oct 25, 2024 | $30.78 | $30.46 | $0.3152 | 8,738.0 | -0.54% |
| Oct 24, 2024 | $30.67 | $30.57 | $0.0999 | 6,823.0 | +0.25% |
| Oct 23, 2024 | $30.60 | $30.42 | $0.1813 | 10,344.0 | -0.67% |
| Oct 22, 2024 | $30.79 | $30.56 | $0.229 | 10,787.0 | -0.39% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brandes U S Small Mid Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brandes U S Small Mid Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.35 | $30.56 | $1.79 | 158,508.0 | +2.39% |
| Oct, 2024 | $31.24 | $30.24 | $1.00 | 202,358.0 | -3.08% |
| Sep, 2024 | $31.49 | $29.44 | $2.05 | 183,247.0 | +1.18% |
| Aug, 2024 | $31.05 | $28.65 | $2.40 | 196,188.0 | +0.49% |
| Jul, 2024 | $30.89 | $28.31 | $2.58 | 213,022.0 | +7.82% |
| Jun, 2024 | $29.42 | $28.49 | $0.93 | 233,143.0 | -2.55% |
| May, 2024 | $29.89 | $28.60 | $1.29 | 242,967.0 | +2.48% |
| Apr, 2024 | $29.86 | $28.02 | $1.84 | 234,727.0 | -4.05% |
| Mar, 2024 | $29.89 | $27.61 | $2.28 | 224,972.0 | +4.48% |
| Feb, 2024 | $28.59 | $27.19 | $1.39 | 277,225.0 | +4.12% |
| Jan, 2024 | $27.98 | $27.00 | $0.98 | 290,899.0 | -1.65% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.09 | $26.18 | $1.91 | 260,601.0 | +7.22% |
| Nov, 2023 | $26.13 | $24.53 | $1.60 | 335,971.0 | +6.42% |
| Oct, 2023 | $25.62 | $24.17 | $1.45 | 177,741.0 | +0.00% |
0.51%
0.21%
Cap:
|
Volume (24h):