Price Alert

Brandes U.S. Small-Mid Ca... (BSMC)

CBOE: BSMC · Real-Time Price · USD

33.86

0.25 (0.75%)

At close: Oct 03, 2025, 3:43 PM

BSMC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 2, 2025	33.49	33.63	33.42	33.61	33.61	0.00%	18,829
Oct 1, 2025	33.33	33.61	33.33	33.61	33.61	0.75%	50,833
Sep 30, 2025	33.13	33.36	33.07	33.36	33.36	0.72%	9,815
Sep 29, 2025	33.08	33.17	33.05	33.12	33.12	-0.36%	8,309
Sep 26, 2025	33.03	33.24	33.03	33.24	33.17	1.31%	6,900
Sep 25, 2025	32.98	32.98	32.75	32.81	32.74	-1.12%	8,617
Sep 24, 2025	33.39	33.39	33.14	33.18	33.11	-0.24%	9,300
Sep 23, 2025	33.51	33.51	33.18	33.26	33.19	-0.42%	10,400
Sep 22, 2025	33.15	33.42	33.15	33.40	33.33	0.85%	11,706
Sep 19, 2025	33.52	33.52	33.01	33.12	33.05	-1.28%	3,843
Sep 18, 2025	33.51	33.58	33.38	33.55	33.48	1.12%	7,510
Sep 17, 2025	33.49	33.80	33.18	33.18	33.11	-0.51%	8,700
Sep 16, 2025	33.13	33.44	33.10	33.35	33.27	0.33%	6,700
Sep 15, 2025	33.29	33.36	33.19	33.24	33.17	-0.33%	6,401
Sep 12, 2025	33.60	33.60	33.35	33.35	33.28	-1.21%	6,320
Sep 11, 2025	33.56	33.76	33.52	33.76	33.69	1.59%	20,124
Sep 10, 2025	33.34	33.34	33.11	33.23	33.15	-0.84%	12,800
Sep 9, 2025	33.52	33.53	33.41	33.51	33.43	-0.59%	9,000
Sep 8, 2025	34.00	34.00	33.55	33.71	33.64	-0.30%	18,508
Sep 5, 2025	33.84	33.84	33.65	33.81	33.74	0.81%	14,200

Page 1 of 25