Get the Stockscreener App
29.32
0.34%
-0.0989
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 May 05, 2025, is $29.32.
- 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 21.29% to $29.32 now.
- The 52-week high stock price for BSMC is $32.55, representing a 11.03% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSMC is $25.89, indicating a -11.67% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $29.49 | $29.27 | $0.22 | 6,379.0 | -0.34% |
| May 02, 2025 | $29.48 | $29.32 | $0.155 | 10,814.0 | +1.67% |
| May 01, 2025 | $29.02 | $28.81 | $0.215 | 9,914.0 | +0.53% |
| Apr 30, 2025 | $28.78 | $28.21 | $0.5655 | 8,622.0 | -0.50% |
| Apr 29, 2025 | $28.92 | $28.59 | $0.3299 | 12,047.0 | +0.60% |
| Apr 28, 2025 | $28.75 | $28.51 | $0.2353 | 5,970.0 | +0.78% |
| Apr 25, 2025 | $28.53 | $28.35 | $0.1814 | 13,522.0 | -0.12% |
| Apr 24, 2025 | $28.56 | $28.33 | $0.2294 | 5,266.0 | +2.04% |
| Apr 23, 2025 | $28.42 | $27.87 | $0.55 | 9,942.0 | +1.63% |
| Apr 22, 2025 | $27.69 | $27.30 | $0.39 | 12,414.0 | +1.87% |
| Apr 21, 2025 | $27.24 | $26.80 | $0.44 | 6,825.0 | -1.56% |
| Apr 17, 2025 | $27.51 | $27.15 | $0.36 | 10,323.0 | +0.98% |
| Apr 16, 2025 | $27.52 | $27.01 | $0.5099 | 11,165.0 | -1.56% |
| Apr 15, 2025 | $27.72 | $27.42 | $0.30 | 10,655.0 | -0.24% |
| Apr 14, 2025 | $27.77 | $27.31 | $0.46 | 12,779.0 | +1.36% |
| Apr 11, 2025 | $27.32 | $26.68 | $0.6401 | 30,007.0 | +1.36% |
| Apr 10, 2025 | $27.15 | $26.60 | $0.55 | 7,797.0 | -4.21% |
| Apr 09, 2025 | $28.14 | $25.89 | $2.25 | 9,723.0 | +8.23% |
| Apr 08, 2025 | $27.17 | $25.94 | $1.23 | 16,086.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $29.49 | $28.81 | $0.68 | 33,486.0 | +1.87% |
| 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% |
0.51%
0.17%
Cap:
|
Volume (24h):