Get the Stockscreener App
38.17
0.75%
-0.2875
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 14, 2026, is $38.17.
- Brandes U S Small Mid Cap Value Etf all-time high stock price is $41.46, occurred on August 05, 2026.
- 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 57.93% to $38.17 now.
- The 52-week high stock price for BSMC is $41.46, representing a 8.61% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for BSMC is $32.40, indicating a -15.12% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Brandes U S Small Mid Cap Value Etf (BSMC) stock in the beginning of 2025 was $30.27. The stock closed the year at $34.72, a gain of over 14.71% for the year.
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 14, 2026 | $38.33 | $38.09 | $0.2385 | 8,362.0 | -0.75% |
| Oct 13, 2026 | $38.52 | $38.34 | $0.18 | 12,930.0 | +0.40% |
| Oct 12, 2026 | $38.39 | $38.26 | $0.134 | 6,319.0 | +0.14% |
| Oct 09, 2026 | $38.32 | $38.10 | $0.2227 | 5,450.0 | +0.09% |
| Oct 08, 2026 | $38.22 | $37.64 | $0.5804 | 6,785.0 | +0.83% |
| Oct 07, 2026 | $38.05 | $37.83 | $0.2212 | 16,526.0 | -0.56% |
| Oct 06, 2026 | $38.43 | $38.12 | $0.31 | 16,521.0 | -0.70% |
| Oct 05, 2026 | $39.38 | $37.96 | $1.42 | 12,203.0 | +0.66% |
| Oct 02, 2026 | $38.23 | $38.02 | $0.21 | 8,756.0 | +0.17% |
| Oct 01, 2026 | $39.58 | $36.45 | $3.13 | 20,999.0 | +0.97% |
| Sep 30, 2026 | $37.98 | $37.71 | $0.2709 | 15,122.0 | -0.56% |
| Sep 29, 2026 | $38.18 | $37.72 | $0.46 | 11,625.0 | -0.91% |
| Sep 28, 2026 | $38.38 | $38.05 | $0.33 | 9,331.0 | -0.12% |
| Sep 25, 2026 | $38.40 | $38.11 | $0.29 | 11,627.0 | +0.31% |
| Sep 24, 2026 | $38.46 | $38.14 | $0.32 | 6,216.0 | -0.94% |
| Sep 23, 2026 | $38.81 | $38.56 | $0.2519 | 9,314.0 | -0.87% |
| Sep 22, 2026 | $38.96 | $38.79 | $0.1687 | 6,884.0 | +0.42% |
| Sep 21, 2026 | $38.82 | $38.50 | $0.32 | 13,988.0 | +0.20% |
| Sep 18, 2026 | $38.90 | $38.62 | $0.28 | 11,213.0 | -0.97% |
| Sep 17, 2026 | $39.39 | $39.04 | $0.3496 | 10,940.0 | -0.12% |
| Sep 16, 2026 | $39.53 | $38.95 | $0.58 | 7,812.0 | -0.64% |
| Sep 15, 2026 | $39.40 | $39.25 | $0.15 | 11,723.0 | -0.06% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $39.58 | $36.45 | $3.13 | 114,851.0 | +1.22% |
| Sep, 2026 | $40.77 | $37.71 | $3.06 | 223,785.0 | -6.97% |
| Aug, 2026 | $41.46 | $40.34 | $1.12 | 222,560.0 | +0.78% |
| Jul, 2026 | $40.91 | $38.71 | $2.20 | 255,239.0 | +3.25% |
| Jun, 2026 | $39.65 | $37.62 | $2.03 | 262,182.0 | +3.04% |
| May, 2026 | $38.61 | $36.72 | $1.89 | 205,375.0 | -1.31% |
| Apr, 2026 | $38.71 | $36.08 | $2.63 | 283,196.0 | +5.90% |
| Mar, 2026 | $38.76 | $34.99 | $3.77 | 620,283.0 | -6.31% |
| Feb, 2026 | $38.68 | $36.58 | $2.10 | 266,726.0 | +5.18% |
| Jan, 2026 | $37.24 | $33.71 | $3.53 | 256,040.0 | +5.72% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.78 | $34.01 | $1.77 | 516,697.0 | +2.00% |
| Nov, 2025 | $34.49 | $32.40 | $2.09 | 232,418.0 | +2.60% |
| Oct, 2025 | $34.15 | $32.46 | $1.69 | 263,593.0 | +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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):