Get the Stockscreener App
33.47
2.86%
0.93
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 August 22, 2025, is $33.47.
- 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 38.48% to $33.47 now.
- The 52-week high stock price for BSMC is $34.75, representing a 3.82% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for BSMC is $25.89, indicating a -22.63% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $33.56 | $32.70 | $0.8599 | 8,447.0 | +2.86% |
| Aug 21, 2025 | $32.57 | $32.35 | $0.2199 | 10,694.0 | +0.24% |
| Aug 20, 2025 | $32.58 | $32.38 | $0.20 | 10,920.0 | -0.42% |
| Aug 19, 2025 | $32.88 | $32.56 | $0.3168 | 4,232.0 | +0.42% |
| Aug 18, 2025 | $32.55 | $32.43 | $0.1199 | 8,514.0 | +0.07% |
| Aug 15, 2025 | $32.45 | $32.40 | $0.0568 | 6,620.0 | -0.39% |
| Aug 14, 2025 | $32.57 | $32.31 | $0.2578 | 11,440.0 | -0.74% |
| Aug 13, 2025 | $32.81 | $32.28 | $0.5306 | 10,139.0 | +2.15% |
| Aug 12, 2025 | $32.12 | $31.88 | $0.2401 | 10,111.0 | +2.08% |
| Aug 11, 2025 | $31.57 | $31.45 | $0.125 | 8,181.0 | -0.30% |
| Aug 08, 2025 | $31.66 | $31.47 | $0.19 | 8,813.0 | +0.78% |
| Aug 07, 2025 | $31.33 | $31.26 | $0.069 | 5,901.0 | +0.39% |
| Aug 06, 2025 | $31.20 | $31.03 | $0.1649 | 9,808.0 | -0.03% |
| Aug 05, 2025 | $31.24 | $31.11 | $0.13 | 6,908.0 | -0.58% |
| Aug 04, 2025 | $31.38 | $31.22 | $0.1638 | 10,355.0 | +1.59% |
| Aug 01, 2025 | $31.12 | $30.72 | $0.40 | 16,280.0 | -1.17% |
| Jul 31, 2025 | $34.75 | $31.26 | $3.49 | 12,719.0 | -1.06% |
| Jul 30, 2025 | $31.79 | $31.40 | $0.3896 | 8,155.0 | -0.84% |
| Jul 29, 2025 | $32.13 | $31.82 | $0.31 | 9,505.0 | -0.53% |
| Jul 28, 2025 | $32.11 | $31.93 | $0.18 | 6,181.0 | -0.43% |
| Jul 25, 2025 | $32.22 | $31.90 | $0.32 | 7,831.0 | +0.25% |
| Jul 24, 2025 | $32.42 | $32.08 | $0.34 | 9,433.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $33.56 | $30.72 | $2.84 | 155,810.0 | +7.08% |
| 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% |
1.41%
Cap:
|
Volume (24h):