Get the Stockscreener App
29.65
0.82%
-0.2449
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 March 12, 2025, is $29.65.
- Brandes U S Small Mid Cap Value Etf all-time high stock price is $32.55, occurred on November 25, 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 22.66% to $29.65 now.
- The 52-week high stock price for BSMC is $32.55, representing a 9.79% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSMC is $28.02, indicating a -5.49% decrease from the current share price, occurred on April 18, 2024.
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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $30.03 | $29.55 | $0.48 | 14,304.0 | -0.82% |
| Mar 11, 2025 | $30.07 | $29.77 | $0.3012 | 9,001.0 | -1.17% |
| Mar 10, 2025 | $30.62 | $30.11 | $0.51 | 7,573.0 | -1.32% |
| Mar 07, 2025 | $30.69 | $30.22 | $0.4692 | 8,245.0 | +1.18% |
| Mar 06, 2025 | $30.36 | $30.10 | $0.2584 | 6,519.0 | -0.04% |
| Mar 05, 2025 | $30.37 | $30.07 | $0.2949 | 8,326.0 | +1.25% |
| Mar 04, 2025 | $30.10 | $29.93 | $0.1688 | 196.0 | -1.41% |
| Mar 03, 2025 | $31.02 | $30.35 | $0.67 | 8,678.0 | -1.50% |
| Feb 28, 2025 | $30.82 | $30.48 | $0.341 | 9,836.0 | +0.61% |
| Feb 27, 2025 | $30.84 | $30.62 | $0.22 | 6,225.0 | -0.70% |
| Feb 26, 2025 | $31.07 | $30.85 | $0.2195 | 14,337.0 | +0.28% |
| Feb 25, 2025 | $30.82 | $30.61 | $0.215 | 9,573.0 | +0.29% |
| Feb 24, 2025 | $30.85 | $30.68 | $0.1703 | 11,048.0 | -0.07% |
| Feb 21, 2025 | $31.09 | $30.66 | $0.43 | 13,301.0 | -1.45% |
| Feb 20, 2025 | $31.15 | $31.00 | $0.15 | 13,343.0 | +0.22% |
| Feb 19, 2025 | $31.17 | $30.92 | $0.2489 | 10,840.0 | -0.09% |
| Feb 18, 2025 | $31.15 | $31.07 | $0.085 | 7,319.0 | +0.29% |
| Feb 14, 2025 | $31.23 | $31.02 | $0.209 | 8,136.0 | -0.21% |
| Feb 13, 2025 | $31.11 | $30.87 | $0.2393 | 16,222.0 | +1.32% |
| Feb 12, 2025 | $30.82 | $30.66 | $0.16 | 8,343.0 | -0.83% |
| Feb 11, 2025 | $30.95 | $30.79 | $0.16 | 363,359.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $31.02 | $29.55 | $1.47 | 77,146.0 | -3.81% |
| 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% |
0.45%
1.37%
Cap:
|
Volume (24h):