Canada markets close in 6 hours 3 minutes

Brown Capital Mgmt Small Co Instl (BCSSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
70.53+0.62 (+0.89%)
As of 08:05AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202469.9169.9169.9169.9169.91-
May 01, 202468.9568.9568.9568.9568.95-
Apr 30, 202468.1668.1668.1668.1668.16-
Apr 29, 202469.2869.2869.2869.2869.28-
Apr 26, 202469.1369.1369.1369.1369.13-
Apr 25, 202467.8767.8767.8767.8767.87-
Apr 24, 202468.0868.0868.0868.0868.08-
Apr 23, 202468.6568.6568.6568.6568.65-
Apr 22, 202467.2067.2067.2067.2067.20-
Apr 19, 202466.3866.3866.3866.3866.38-
Apr 18, 202466.9066.9066.9066.9066.90-
Apr 17, 202467.3967.3967.3967.3967.39-
Apr 16, 202467.7967.7967.7967.7967.79-
Apr 15, 202468.3668.3668.3668.3668.36-
Apr 12, 202469.9369.9369.9369.9369.93-
Apr 11, 202471.3471.3471.3471.3471.34-
Apr 10, 202471.0171.0171.0171.0171.01-
Apr 09, 202472.7372.7372.7372.7372.73-
Apr 08, 202471.6871.6871.6871.6871.68-
Apr 05, 202471.0971.0971.0971.0971.09-
Apr 04, 202470.6570.6570.6570.6570.65-
Apr 03, 202471.2171.2171.2171.2171.21-
Apr 02, 202470.9770.9770.9770.9770.97-
Apr 01, 202473.0773.0773.0773.0773.07-
Mar 28, 202472.6672.6672.6672.6672.66-
Mar 27, 202472.6672.6672.6672.6672.66-
Mar 26, 202471.3071.3071.3071.3071.30-
Mar 25, 202470.6770.6770.6770.6770.67-
Mar 22, 202471.3671.3671.3671.3671.36-
Mar 21, 202471.8271.8271.8271.8271.82-
Mar 20, 202471.3171.3171.3171.3171.31-
Mar 19, 202470.7670.7670.7670.7670.76-
Mar 18, 202469.9169.9169.9169.9169.91-
Mar 15, 202469.6769.6769.6769.6769.67-
Mar 14, 202470.1970.1970.1970.1970.19-
Mar 13, 202470.9870.9870.9870.9870.98-
Mar 12, 202471.4071.4071.4071.4071.40-
Mar 11, 202471.2871.2871.2871.2871.28-
Mar 08, 202471.4871.4871.4871.4871.48-
Mar 07, 202471.8671.8671.8671.8671.86-
Mar 06, 202470.8170.8170.8170.8170.81-
Mar 05, 202470.4370.4370.4370.4370.43-
Mar 04, 202472.5572.5572.5572.5572.55-
Mar 01, 202472.8272.8272.8272.8272.82-
Feb 29, 202472.6372.6372.6372.6372.63-
Feb 28, 202474.1674.1674.1674.1674.16-
Feb 27, 202474.7174.7174.7174.7174.71-
Feb 26, 202474.3174.3174.3174.3174.31-
Feb 23, 202473.9773.9773.9773.9773.97-
Feb 22, 202473.9373.9373.9373.9373.93-
Feb 21, 202472.9772.9772.9772.9772.97-
Feb 20, 202474.1674.1674.1674.1674.16-
Feb 16, 202474.6974.6974.6974.6974.69-
Feb 15, 202475.4975.4975.4975.4975.49-
Feb 14, 202474.5374.5374.5374.5374.53-
Feb 13, 202472.4472.4472.4472.4472.44-
Feb 12, 202474.9174.9174.9174.9174.91-
Feb 09, 202474.6274.6274.6274.6274.62-
Feb 08, 202473.8273.8273.8273.8273.82-
Feb 07, 202472.6872.6872.6872.6872.68-
Feb 06, 202472.3672.3672.3672.3672.36-
Feb 05, 202471.4471.4471.4471.4471.44-
Feb 02, 202472.3772.3772.3772.3772.37-
Feb 01, 202471.9671.9671.9671.9671.96-
Jan 31, 202470.8670.8670.8670.8670.86-
Jan 30, 202472.3872.3872.3872.3872.38-
Jan 29, 202473.6073.6073.6073.6073.60-
Jan 26, 202471.9571.9571.9571.9571.95-
Jan 25, 202470.8770.8770.8770.8770.87-
Jan 24, 202470.9870.9870.9870.9870.98-
Jan 23, 202472.2172.2172.2172.2172.21-
Jan 22, 202472.2372.2372.2372.2372.23-
Jan 19, 202470.8970.8970.8970.8970.89-
Jan 18, 202470.1170.1170.1170.1170.11-
Jan 17, 202469.7269.7269.7269.7269.72-
Jan 16, 202470.4470.4470.4470.4470.44-
Jan 12, 202471.0271.0271.0271.0271.02-
Jan 11, 202471.0071.0071.0071.0071.00-
Jan 10, 202470.7270.7270.7270.7270.72-
Jan 09, 202470.3570.3570.3570.3570.35-
Jan 08, 202470.3070.3070.3070.3070.30-
Jan 05, 202468.5468.5468.5468.5468.54-
Jan 04, 202468.7168.7168.7168.7168.71-
Jan 03, 202468.8168.8168.8168.8168.81-
Jan 02, 202471.1171.1171.1171.1171.11-
Dec 29, 202372.7272.7272.7272.7272.72-
Dec 28, 202373.6073.6073.6073.6073.60-
Dec 27, 202373.3173.3173.3173.3173.31-
Dec 26, 202373.3873.3873.3873.3873.38-
Dec 22, 202372.9572.9572.9572.9572.95-
Dec 21, 202372.0972.0972.0972.0972.09-
Dec 20, 202370.4570.4570.4570.4570.45-
Dec 19, 202371.6571.6571.6571.6571.65-
Dec 18, 202370.5570.5570.5570.5570.55-
Dec 15, 202370.6570.6570.6570.6570.65-
Dec 14, 202370.4070.4070.4070.4070.40-
Dec 13, 202368.4568.4568.4568.4568.45-
Dec 12, 202366.4366.4366.4366.4366.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...