What is the all time high of BREE?

MFS Blended Research Emerging Markets Equity ETF (BREE) closed at its highest ever adjusted price, $28.60, on Jun 22, 2026. Its lowest close was $21.70 on Mar 30, 2026.

How much has BREE returned since Mar 5, 2026?

+9.0% in price terms from the first stored close to Nov 12, 2026.

What was the worst drawdown in BREE history?

-16.1% from the Jun 22, 2026 peak to the Nov 5, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BREE historical data go?

The daily series starts on Mar 5, 2026 and runs to Nov 12, 2026: 176 trading sessions across 0.7 years. Minute bars start on Jul 13, 2026 and are captured forward, never backfilled.

Are BREE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BREE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 5, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE · BREE · ETF

MFS Blended Research Emerging Markets Equity ETF (BREE) ETF price history

Every NYSE trading session of MFS Blended Research Emerging Markets Equity ETF from Mar 5, 2026 to Nov 12, 2026: 176 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BREE data, free key Year by year table

BREE adjusted close, 2026 to 2026

BREEMFS Blended Research Emerging Markets

$25.23

$28.60
All time high, 2026: $28.60
52 week high, $21.70 low: 176
Daily sessions since 2026

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

BREE key facts

MFS Blended Research Emerging Markets Equity ETF (BREE) closed at $25.23 on Nov 12, 2026 on NYSE.
BREE's all time high close is $28.60, set on Jun 22, 2026; its all time low close is $21.70 on Mar 30, 2026.
BREE's 52 week range is $21.70 to $28.60.
BREE's deepest drawdown was -16.1% from Jun 22, 2026 to Nov 5, 2026.
DataCedar holds 176 daily sessions of BREE history from Mar 5, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.

BREE price chart, 2026 to 2026

Adjusted daily close. 176 sampled points across the full history; the API serves every session.

BREE returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-6.4%
3 months	-5.9%
6 months	-3.4%
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Mar 5, 2026	+9.0%

BREE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $28.60 on Jun 22, 2026
All time low close: $21.70 on Mar 30, 2026
52 week high: $28.60 on Jun 22, 2026
52 week low: $21.70 on Mar 30, 2026
Deepest drawdown: -16.1% from Jun 22, 2026 to Nov 5, 2026, not yet recovered
Best single session: +5.4% on Apr 8, 2026
Worst single session: -6.1% on Jun 5, 2026
Volatility, 1 year annualised: 28.1%
Sessions closing higher, 1 year: 53%

BREE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 5, 2026; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$24.75	$28.60	$21.70	$25.23	n/a	1.2M	176

BREE monthly closes, last 12 months

Month	Month end close	Change
November 2026	$25.23	+0.5%
October 2026	$25.11	-8.0%
September 2026	$27.30	+0.2%
August 2026	$27.24	+4.4%
July 2026	$26.10	-5.9%
June 2026	$27.74	+1.7%
May 2026	$27.27	+8.0%
April 2026	$25.26	+12.3%
March 2026	$22.50	n/a

About the BREE data

Daily bars. 176 sessions from Mar 5, 2026 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/nyse%3ABREE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE

BRBR Bellring Brands, INC.
BRC Brady Corp.
BRCC BRC Inc.
BRCE MFS Blended Research Core Equity ETF
BRIE MFS Blended Research International Equity ETF
BRK.A Berkshire Hathaway Inc. Common Stock
BRK.B Berkshire Hathaway Inc. New Common Stock
BRO Brown & Brown, INC.

Browse NYSE

Historical data guides

Common questions

BREE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market