Canada markets closed

Brown Capital Mgmt Intl All Com Instl (BCISX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.42-1.24 (-7.02%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202416.4016.4016.4016.4016.40-
Apr 29, 202416.5416.5416.5416.5416.54-
Apr 26, 202416.5116.5116.5116.5116.51-
Apr 25, 202416.4516.4516.4516.4516.45-
Apr 24, 202416.6616.6616.6616.6616.66-
Apr 23, 202416.7116.7116.7116.7116.71-
Apr 22, 202416.3916.3916.3916.3916.39-
Apr 19, 202416.2516.2516.2516.2516.25-
Apr 18, 202416.3916.3916.3916.3916.39-
Apr 17, 202416.4416.4416.4416.4416.44-
Apr 16, 202416.4916.4916.4916.4916.49-
Apr 15, 202416.6516.6516.6516.6516.65-
Apr 12, 202416.7216.7216.7216.7216.72-
Apr 11, 202416.9616.9616.9616.9616.96-
Apr 10, 202416.9016.9016.9016.9016.90-
Apr 09, 202417.1617.1617.1617.1617.16-
Apr 08, 202417.1617.1617.1617.1617.16-
Apr 05, 202417.1017.1017.1017.1017.10-
Apr 04, 202417.1617.1617.1617.1617.16-
Apr 03, 202417.2417.2417.2417.2417.24-
Apr 02, 202417.2617.2617.2617.2617.26-
Apr 01, 202417.5317.5317.5317.5317.53-
Mar 28, 202417.6117.6117.6117.6117.61-
Mar 27, 202417.6117.6117.6117.6117.61-
Mar 26, 202417.6317.6317.6317.6317.63-
Mar 25, 202417.6317.6317.6317.6317.63-
Mar 22, 202417.6617.6617.6617.6617.66-
Mar 21, 202417.7417.7417.7417.7417.74-
Mar 20, 202417.6417.6417.6417.6417.64-
Mar 19, 202417.4617.4617.4617.4617.46-
Mar 18, 202417.5217.5217.5217.5217.52-
Mar 15, 202417.4617.4617.4617.4617.46-
Mar 14, 202417.6417.6417.6417.6417.64-
Mar 13, 202417.7717.7717.7717.7717.77-
Mar 12, 202417.7817.7817.7817.7817.78-
Mar 11, 202417.5917.5917.5917.5917.59-
Mar 08, 202417.6717.6717.6717.6717.67-
Mar 07, 202417.6117.6117.6117.6117.61-
Mar 06, 202417.3217.3217.3217.3217.32-
Mar 05, 202417.1517.1517.1517.1517.15-
Mar 04, 202417.4217.4217.4217.4217.42-
Mar 01, 202417.3817.3817.3817.3817.38-
Feb 29, 202417.2317.2317.2317.2317.23-
Feb 28, 202417.3117.3117.3117.3117.31-
Feb 27, 202417.3517.3517.3517.3517.35-
Feb 26, 202417.3417.3417.3417.3417.34-
Feb 23, 202417.2817.2817.2817.2817.28-
Feb 22, 202417.2817.2817.2817.2817.28-
Feb 21, 202417.0217.0217.0217.0217.02-
Feb 20, 202417.0817.0817.0817.0817.08-
Feb 16, 202417.1717.1717.1717.1717.17-
Feb 15, 202417.1417.1417.1417.1417.14-
Feb 14, 202417.1517.1517.1517.1517.15-
Feb 13, 202416.8716.8716.8716.8716.87-
Feb 12, 202417.2317.2317.2317.2317.23-
Feb 09, 202417.3117.3117.3117.3117.31-
Feb 08, 202417.0617.0617.0617.0617.06-
Feb 07, 202416.9116.9116.9116.9116.91-
Feb 06, 202416.8216.8216.8216.8216.82-
Feb 05, 202416.8616.8616.8616.8616.86-
Feb 02, 202416.8916.8916.8916.8916.89-
Feb 01, 202416.9616.9616.9616.9616.96-
Jan 31, 202416.8716.8716.8716.8716.87-
Jan 30, 202417.0217.0217.0217.0217.02-
Jan 29, 202417.0317.0317.0317.0317.03-
Jan 26, 202416.9816.9816.9816.9816.98-
Jan 25, 202416.8616.8616.8616.8616.86-
Jan 24, 202416.8016.8016.8016.8016.80-
Jan 23, 202416.6416.6416.6416.6416.64-
Jan 22, 202416.6416.6416.6416.6416.64-
Jan 19, 202416.5116.5116.5116.5116.51-
Jan 18, 202416.3416.3416.3416.3416.34-
Jan 17, 202416.2116.2116.2116.2116.21-
Jan 16, 202416.4016.4016.4016.4016.40-
Jan 12, 202416.5616.5616.5616.5616.56-
Jan 11, 202416.4616.4616.4616.4616.46-
Jan 10, 202416.4716.4716.4716.4716.47-
Jan 09, 202416.3816.3816.3816.3816.38-
Jan 08, 202416.4216.4216.4216.4216.42-
Jan 05, 202416.2216.2216.2216.2216.22-
Jan 04, 202416.2716.2716.2716.2716.27-
Jan 03, 202416.3116.3116.3116.3116.31-
Jan 02, 202416.6416.6416.6416.6416.64-
Dec 29, 202316.9816.9816.9816.9816.98-
Dec 28, 202316.9716.9716.9716.9716.97-
Dec 27, 202316.9916.9916.9916.9916.99-
Dec 26, 202316.8216.8216.8216.8216.82-
Dec 22, 202316.7816.7816.7816.7816.78-
Dec 21, 202316.8016.8016.8016.8016.80-
Dec 20, 202316.7216.7216.7216.7216.72-
Dec 19, 202316.7616.7616.7616.7616.76-
Dec 18, 202316.5816.5816.5816.5816.58-
Dec 15, 202316.5216.5216.5216.5216.52-
Dec 14, 202316.5216.5216.5216.5216.52-
Dec 13, 202316.2116.2116.2116.2116.21-
Dec 12, 202316.0816.0816.0816.0816.08-
Dec 11, 202315.9915.9915.9915.9915.99-
Dec 08, 202315.8515.8515.8515.8515.85-
Dec 07, 202315.7715.7715.7715.7715.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...