Get the Stockscreener App
33.41
0.37%
0.1247
After Hours:
33.42
0.005
+0.01%
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 October 31, 2025, is $33.41.
- Brandes U S Small Mid Cap Value Etf all-time high stock price is $34.75, occurred on July 31, 2025.
- 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 38.25% to $33.41 now.
- The 52-week high stock price for BSMC is $34.75, representing a 4.00% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for BSMC is $25.89, indicating a -22.51% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $33.45 | $33.21 | $0.24 | 22,384.0 | +0.37% |
| Oct 30, 2025 | $33.52 | $33.29 | $0.2347 | 7,932.0 | -0.71% |
| Oct 29, 2025 | $33.87 | $33.53 | $0.3363 | 7,116.0 | -1.00% |
| Oct 28, 2025 | $33.99 | $33.80 | $0.1915 | 14,151.0 | -0.42% |
| Oct 27, 2025 | $34.07 | $33.87 | $0.1999 | 14,333.0 | +0.00% |
| Oct 24, 2025 | $34.15 | $33.97 | $0.18 | 11,002.0 | +0.29% |
| Oct 23, 2025 | $33.99 | $33.73 | $0.2597 | 14,621.0 | +0.40% |
| Oct 22, 2025 | $33.89 | $33.69 | $0.20 | 3,215.0 | -0.16% |
| Oct 21, 2025 | $33.83 | $33.71 | $0.1238 | 10,745.0 | +0.83% |
| Oct 20, 2025 | $33.59 | $33.49 | $0.0967 | 634.0 | +1.24% |
| Oct 17, 2025 | $33.14 | $32.97 | $0.1749 | 9,408.0 | +0.49% |
| Oct 16, 2025 | $33.37 | $32.98 | $0.3877 | 5,760.0 | -0.81% |
| Oct 15, 2025 | $33.49 | $33.08 | $0.415 | 7,174.0 | +0.26% |
| Oct 14, 2025 | $33.25 | $32.50 | $0.75 | 11,345.0 | +1.15% |
| Oct 13, 2025 | $32.82 | $32.68 | $0.1375 | 3,616.0 | +0.96% |
| Oct 10, 2025 | $32.75 | $32.46 | $0.29 | 4,146.0 | -2.90% |
| Oct 09, 2025 | $33.54 | $33.38 | $0.16 | 10,359.0 | -0.91% |
| Oct 08, 2025 | $33.75 | $33.52 | $0.2307 | 6,752.0 | +0.57% |
| Oct 07, 2025 | $33.98 | $33.47 | $0.51 | 9,023.0 | -0.86% |
| Oct 06, 2025 | $33.96 | $33.78 | $0.1842 | 9,381.0 | -0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $34.15 | $32.46 | $1.69 | 285,977.0 | +0.17% |
| Sep, 2025 | $34.00 | $32.75 | $1.25 | 202,277.0 | +0.02% |
| Aug, 2025 | $33.56 | $30.72 | $2.84 | 190,525.0 | +6.71% |
| Jul, 2025 | $34.75 | $31.26 | $3.49 | 199,258.0 | -0.84% |
| Jun, 2025 | $31.55 | $30.24 | $1.31 | 197,771.0 | +3.13% |
| May, 2025 | $31.20 | $28.81 | $2.39 | 195,919.0 | +6.21% |
| Apr, 2025 | $29.75 | $25.89 | $3.86 | 235,429.0 | -2.56% |
| Mar, 2025 | $31.02 | $29.19 | $1.83 | 193,860.0 | -4.18% |
| Feb, 2025 | $31.29 | $30.48 | $0.81 | 551,216.0 | -1.57% |
| Jan, 2025 | $31.76 | $29.88 | $1.88 | 154,279.0 | +2.86% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.20 | $30.06 | $2.14 | 177,253.0 | -5.54% |
| Nov, 2024 | $32.55 | $30.56 | $1.99 | 206,143.0 | +5.40% |
| 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% |
0.09%
0.22%
Cap:
|
Volume (24h):