Canada markets closed

Brown Capital Mgmt Small Co Inv (BCSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
67.68+0.59 (+0.88%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202467.0967.0967.0967.0967.09-
May 01, 202466.1766.1766.1766.1766.17-
Apr 30, 202465.4165.4165.4165.4165.41-
Apr 29, 202466.4966.4966.4966.4966.49-
Apr 26, 202466.3466.3466.3466.3466.34-
Apr 25, 202465.1465.1465.1465.1465.14-
Apr 24, 202465.3465.3465.3465.3465.34-
Apr 23, 202465.8865.8865.8865.8865.88-
Apr 22, 202464.4964.4964.4964.4964.49-
Apr 19, 202463.7163.7163.7163.7163.71-
Apr 18, 202464.2064.2064.2064.2064.20-
Apr 17, 202464.6764.6764.6764.6764.67-
Apr 16, 202465.0665.0665.0665.0665.06-
Apr 15, 202465.6165.6165.6165.6165.61-
Apr 12, 202467.1167.1167.1167.1167.11-
Apr 11, 202468.4768.4768.4768.4768.47-
Apr 10, 202468.1568.1568.1568.1568.15-
Apr 09, 202469.8169.8169.8169.8169.81-
Apr 08, 202468.8068.8068.8068.8068.80-
Apr 05, 202468.2368.2368.2368.2368.23-
Apr 04, 202467.8267.8267.8267.8267.82-
Apr 03, 202468.3568.3568.3568.3568.35-
Apr 02, 202468.1268.1268.1268.1268.12-
Apr 01, 202470.1470.1470.1470.1470.14-
Mar 28, 202469.7569.7569.7569.7569.75-
Mar 27, 202469.7569.7569.7569.7569.75-
Mar 26, 202468.4468.4468.4468.4468.44-
Mar 25, 202467.8367.8367.8367.8367.83-
Mar 22, 202468.5068.5068.5068.5068.50-
Mar 21, 202468.9468.9468.9468.9468.94-
Mar 20, 202468.4568.4568.4568.4568.45-
Mar 19, 202467.9267.9267.9267.9267.92-
Mar 18, 202467.1167.1167.1167.1167.11-
Mar 15, 202466.8866.8866.8866.8866.88-
Mar 14, 202467.3867.3867.3867.3867.38-
Mar 13, 202468.1468.1468.1468.1468.14-
Mar 12, 202468.5468.5468.5468.5468.54-
Mar 11, 202468.4268.4268.4268.4268.42-
Mar 08, 202468.6268.6268.6268.6268.62-
Mar 07, 202468.9868.9868.9868.9868.98-
Mar 06, 202467.9867.9867.9867.9867.98-
Mar 05, 202467.6167.6167.6167.6167.61-
Mar 04, 202469.6569.6569.6569.6569.65-
Mar 01, 202469.9169.9169.9169.9169.91-
Feb 29, 202469.7369.7369.7369.7369.73-
Feb 28, 202471.2071.2071.2071.2071.20-
Feb 27, 202471.7371.7371.7371.7371.73-
Feb 26, 202471.3471.3471.3471.3471.34-
Feb 23, 202471.0271.0271.0271.0271.02-
Feb 22, 202470.9870.9870.9870.9870.98-
Feb 21, 202470.0570.0570.0570.0570.05-
Feb 20, 202471.2071.2071.2071.2071.20-
Feb 16, 202471.7171.7171.7171.7171.71-
Feb 15, 202472.4872.4872.4872.4872.48-
Feb 14, 202471.5671.5671.5671.5671.56-
Feb 13, 202469.5569.5569.5569.5569.55-
Feb 12, 202471.9271.9271.9271.9271.92-
Feb 09, 202471.6571.6571.6571.6571.65-
Feb 08, 202470.8770.8770.8770.8770.87-
Feb 07, 202469.7869.7869.7869.7869.78-
Feb 06, 202469.4769.4769.4769.4769.47-
Feb 05, 202468.5968.5968.5968.5968.59-
Feb 02, 202469.4869.4869.4869.4869.48-
Feb 01, 202469.1069.1069.1069.1069.10-
Jan 31, 202468.0468.0468.0468.0468.04-
Jan 30, 202469.5069.5069.5069.5069.50-
Jan 29, 202470.6770.6770.6770.6770.67-
Jan 26, 202469.0969.0969.0969.0969.09-
Jan 25, 202468.0568.0568.0568.0568.05-
Jan 24, 202468.1668.1668.1668.1668.16-
Jan 23, 202469.3469.3469.3469.3469.34-
Jan 22, 202469.3569.3569.3569.3569.35-
Jan 19, 202468.0768.0768.0768.0768.07-
Jan 18, 202467.3367.3367.3367.3367.33-
Jan 17, 202466.9566.9566.9566.9566.95-
Jan 16, 202467.6467.6467.6467.6467.64-
Jan 12, 202468.2068.2068.2068.2068.20-
Jan 11, 202468.1868.1868.1868.1868.18-
Jan 10, 202467.9167.9167.9167.9167.91-
Jan 09, 202467.5667.5667.5667.5667.56-
Jan 08, 202467.5067.5067.5067.5067.50-
Jan 05, 202465.8265.8265.8265.8265.82-
Jan 04, 202465.9865.9865.9865.9865.98-
Jan 03, 202466.0866.0866.0866.0866.08-
Jan 02, 202468.2868.2868.2868.2868.28-
Dec 29, 202369.8369.8369.8369.8369.83-
Dec 28, 202370.6870.6870.6870.6870.68-
Dec 27, 202370.4070.4070.4070.4070.40-
Dec 26, 202370.4770.4770.4770.4770.47-
Dec 22, 202370.0670.0670.0670.0670.06-
Dec 21, 202369.2369.2369.2369.2369.23-
Dec 20, 202367.6667.6667.6667.6667.66-
Dec 19, 202368.8268.8268.8268.8268.82-
Dec 18, 202367.7667.7667.7667.7667.76-
Dec 15, 202367.8567.8567.8567.8567.85-
Dec 14, 202367.6267.6267.6267.6267.62-
Dec 13, 202365.7465.7465.7465.7465.74-
Dec 12, 202363.8063.8063.8063.8063.80-
Dec 11, 202363.7463.7463.7463.7463.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...