Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,836.29 +2,765.04 (+4.68%) CMC Crypto 200
1,331.98 +55.00 (+4.31%)
Brown Capital Mgmt Small Co Inv (BCSIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 01 May 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 30 Apr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 29 Apr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 26 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 25 Apr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 24 Apr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 23 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 22 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 19 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 18 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 17 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 16 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 15 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 12 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 11 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 10 Apr 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 09 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 08 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 05 Apr 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 04 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 03 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 02 Apr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 01 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 28 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 27 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 26 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 25 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 Mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 20 Mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 19 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 18 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 15 Mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 14 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 13 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 12 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 11 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 08 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 07 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 06 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 05 Mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 04 Mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 01 Mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 29 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 28 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 27 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 26 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 23 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 22 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 20 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 16 Feb 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 15 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 14 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 13 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 12 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 09 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 08 Feb 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 07 Feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 06 Feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 05 Feb 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 02 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 01 Feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 31 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 30 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 29 Jan 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 26 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 25 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 24 Jan 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 23 Jan 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 22 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 19 Jan 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 18 Jan 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 17 Jan 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 16 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 12 Jan 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 11 Jan 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 10 Jan 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 09 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 08 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 05 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 03 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 02 Jan 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 29 Dec 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 28 Dec 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 27 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 26 Dec 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 22 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 21 Dec 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 20 Dec 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 19 Dec 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 18 Dec 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 15 Dec 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 14 Dec 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 13 Dec 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 12 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 11 Dec 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| *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.