Singapore markets closed

Brown Capital Management Mid Co Inv (BCMSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.63-0.03 (-0.24%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.6312.6312.6312.6312.63-
13 Jun 202412.6612.6612.6612.6612.66-
12 Jun 202412.7512.7512.7512.7512.75-
11 Jun 202412.5512.5512.5512.5512.55-
10 Jun 202412.5412.5412.5412.5412.54-
07 Jun 202412.5512.5512.5512.5512.55-
06 Jun 202412.6212.6212.6212.6212.62-
05 Jun 202412.6112.6112.6112.6112.61-
04 Jun 202412.3912.3912.3912.3912.39-
03 Jun 202412.4112.4112.4112.4112.41-
31 May 202412.5212.5212.5212.5212.52-
30 May 202412.5512.5512.5512.5512.55-
29 May 202412.6912.6912.6912.6912.69-
28 May 202412.8312.8312.8312.8312.83-
24 May 202412.9312.9312.9312.9312.93-
23 May 202412.8612.8612.8612.8612.86-
22 May 202413.0613.0613.0613.0613.06-
21 May 202413.1013.1013.1013.1013.10-
20 May 202413.2113.2113.2113.2113.21-
17 May 202413.1613.1613.1613.1613.16-
16 May 202413.1213.1213.1213.1213.12-
15 May 202413.1613.1613.1613.1613.16-
14 May 202412.9612.9612.9612.9612.96-
13 May 202412.8912.8912.8912.8912.89-
10 May 202412.9412.9412.9412.9412.94-
09 May 202412.9512.9512.9512.9512.95-
08 May 202412.9012.9012.9012.9012.90-
07 May 202413.1813.1813.1813.1813.18-
06 May 202413.1113.1113.1113.1113.11-
03 May 202412.9512.9512.9512.9512.95-
02 May 202412.7812.7812.7812.7812.78-
01 May 202412.7112.7112.7112.7112.71-
30 Apr 202412.7712.7712.7712.7712.77-
29 Apr 202413.0213.0213.0213.0213.02-
26 Apr 202412.9412.9412.9412.9412.94-
25 Apr 202412.9512.9512.9512.9512.95-
24 Apr 202412.9612.9612.9612.9612.96-
23 Apr 202413.0313.0313.0313.0313.03-
22 Apr 202412.8312.8312.8312.8312.83-
19 Apr 202412.7112.7112.7112.7112.71-
18 Apr 202412.7712.7712.7712.7712.77-
17 Apr 202412.7912.7912.7912.7912.79-
16 Apr 202412.9212.9212.9212.9212.92-
15 Apr 202412.9412.9412.9412.9412.94-
12 Apr 202413.2013.2013.2013.2013.20-
11 Apr 202413.4613.4613.4613.4613.46-
10 Apr 202413.4313.4313.4313.4313.43-
09 Apr 202413.7013.7013.7013.7013.70-
08 Apr 202413.5913.5913.5913.5913.59-
05 Apr 202413.5213.5213.5213.5213.52-
04 Apr 202413.3913.3913.3913.3913.39-
03 Apr 202413.5013.5013.5013.5013.50-
02 Apr 202413.5413.5413.5413.5413.54-
01 Apr 202413.8913.8913.8913.8913.89-
28 Mar 202413.8613.8613.8613.8613.86-
27 Mar 202413.8613.8613.8613.8613.86-
26 Mar 202413.7613.7613.7613.7613.76-
25 Mar 202413.7413.7413.7413.7413.74-
22 Mar 202413.7613.7613.7613.7613.76-
21 Mar 202413.8613.8613.8613.8613.86-
20 Mar 202413.7613.7613.7613.7613.76-
19 Mar 202413.6213.6213.6213.6213.62-
18 Mar 202413.5013.5013.5013.5013.50-
15 Mar 202413.4313.4313.4313.4313.43-
14 Mar 202413.5313.5313.5313.5313.53-
13 Mar 202413.6513.6513.6513.6513.65-
12 Mar 202413.6813.6813.6813.6813.68-
11 Mar 202413.5913.5913.5913.5913.59-
08 Mar 202413.6413.6413.6413.6413.64-
07 Mar 202413.7013.7013.7013.7013.70-
06 Mar 202413.4613.4613.4613.4613.46-
05 Mar 202413.2613.2613.2613.2613.26-
04 Mar 202413.5413.5413.5413.5413.54-
01 Mar 202413.5413.5413.5413.5413.54-
29 Feb 202413.4313.4313.4313.4313.43-
28 Feb 202413.3813.3813.3813.3813.38-
27 Feb 202413.3813.3813.3813.3813.38-
26 Feb 202413.4013.4013.4013.4013.40-
23 Feb 202413.4413.4413.4413.4413.44-
22 Feb 202413.3913.3913.3913.3913.39-
21 Feb 202413.2313.2313.2313.2313.23-
20 Feb 202413.3513.3513.3513.3513.35-
16 Feb 202413.4513.4513.4513.4513.45-
15 Feb 202413.5513.5513.5513.5513.55-
14 Feb 202413.3913.3913.3913.3913.39-
13 Feb 202413.0513.0513.0513.0513.05-
12 Feb 202413.4113.4113.4113.4113.41-
09 Feb 202413.4613.4613.4613.4613.46-
08 Feb 202413.3713.3713.3713.3713.37-
07 Feb 202413.3413.3413.3413.3413.34-
06 Feb 202413.2013.2013.2013.2013.20-
05 Feb 202413.2413.2413.2413.2413.24-
02 Feb 202413.2413.2413.2413.2413.24-
01 Feb 202413.1513.1513.1513.1513.15-
31 Jan 202413.0213.0213.0213.0213.02-
30 Jan 202413.2413.2413.2413.2413.24-
29 Jan 202413.3413.3413.3413.3413.34-
26 Jan 202413.1013.1013.1013.1013.10-
25 Jan 202413.1013.1013.1013.1013.10-
24 Jan 202413.0813.0813.0813.0813.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...