Get the Stockscreener App
30.56
0.32%
-0.0971
After Hours:
30.47
-0.0949
-0.31%
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 30, 2025, is $30.56.
- 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 26.46% to $30.56 now.
- The 52-week high stock price for BSMC is $32.55, representing a 6.49% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BSMC is $25.89, indicating a -15.28% 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 30, 2025 | $30.56 | $30.40 | $0.1649 | 7,056.0 | -0.32% |
| May 29, 2025 | $30.72 | $30.53 | $0.1882 | 8,952.0 | +0.41% |
| May 28, 2025 | $30.79 | $30.54 | $0.2531 | 7,094.0 | -0.83% |
| May 27, 2025 | $30.82 | $30.48 | $0.34 | 7,341.0 | +2.41% |
| May 23, 2025 | $30.12 | $29.91 | $0.21 | 9,585.0 | -0.71% |
| May 22, 2025 | $30.39 | $30.21 | $0.185 | 10,373.0 | -0.26% |
| May 21, 2025 | $30.80 | $30.26 | $0.535 | 17,794.0 | -1.81% |
| May 20, 2025 | $31.20 | $30.91 | $0.2885 | 10,946.0 | -0.76% |
| May 19, 2025 | $31.16 | $30.72 | $0.44 | 12,766.0 | +0.32% |
| May 16, 2025 | $31.06 | $30.86 | $0.2002 | 4,791.0 | +0.79% |
| May 15, 2025 | $30.83 | $30.45 | $0.3756 | 6,755.0 | +1.06% |
| May 14, 2025 | $30.65 | $30.48 | $0.166 | 10,002.0 | -1.34% |
| May 13, 2025 | $31.04 | $30.83 | $0.2083 | 11,737.0 | +0.17% |
| May 12, 2025 | $30.97 | $30.58 | $0.3909 | 10,430.0 | +2.76% |
| May 09, 2025 | $30.12 | $30.02 | $0.10 | 9,344.0 | -0.19% |
| May 08, 2025 | $30.30 | $29.73 | $0.57 | 6,492.0 | +2.44% |
| May 07, 2025 | $29.48 | $29.16 | $0.3188 | 9,802.0 | +0.82% |
| May 06, 2025 | $29.22 | $29.00 | $0.22 | 7,552.0 | -0.63% |
| 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% |
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 | $31.20 | $28.81 | $2.39 | 202,975.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):