Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,303.79 -10.26 (-0.31%) Nikkei
39,165.85 +96.17 (+0.25%) Hang Seng
19,220.13 -416.09 (-2.12%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,330.99 +4,651.65 (+6.98%) CMC Crypto 200
1,532.98 +178.56 (+13.34%)
Brown Capital Management Mid Co Instl (BCMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 17 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 16 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 15 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 14 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 13 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 10 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 09 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 08 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 07 May 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 06 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 03 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 02 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 01 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 30 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 29 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 26 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 25 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 24 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 19 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 18 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 17 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 16 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 15 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 12 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 11 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 10 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 09 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 08 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 04 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 03 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 01 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 28 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 25 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 21 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 20 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 13 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 12 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 11 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 08 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 07 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 06 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 05 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 01 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 29 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 28 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 27 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 26 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 23 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 22 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 21 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 20 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 16 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 14 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 13 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 12 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 09 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 08 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 07 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 06 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 05 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 02 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 01 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 31 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 30 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 26 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 25 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 24 Jan 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 23 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 22 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 19 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 18 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 17 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 16 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 12 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 11 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 10 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 09 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 08 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 05 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 03 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 29 Dec 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 28 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.