Singapore markets closed

Brown Capital Mgmt Small Co Instl (BCSSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
67.87-0.21 (-0.31%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202467.8767.8767.8767.8767.87-
24 Apr 202468.0868.0868.0868.0868.08-
23 Apr 202468.6568.6568.6568.6568.65-
22 Apr 202467.2067.2067.2067.2067.20-
19 Apr 202466.3866.3866.3866.3866.38-
18 Apr 202466.9066.9066.9066.9066.90-
17 Apr 202467.3967.3967.3967.3967.39-
16 Apr 202467.7967.7967.7967.7967.79-
15 Apr 202468.3668.3668.3668.3668.36-
12 Apr 202469.9369.9369.9369.9369.93-
11 Apr 202471.3471.3471.3471.3471.34-
10 Apr 202471.0171.0171.0171.0171.01-
09 Apr 202472.7372.7372.7372.7372.73-
08 Apr 202471.6871.6871.6871.6871.68-
05 Apr 202471.0971.0971.0971.0971.09-
04 Apr 202470.6570.6570.6570.6570.65-
03 Apr 202471.2171.2171.2171.2171.21-
02 Apr 202470.9770.9770.9770.9770.97-
01 Apr 202473.0773.0773.0773.0773.07-
28 Mar 202472.6672.6672.6672.6672.66-
27 Mar 202472.6672.6672.6672.6672.66-
26 Mar 202471.3071.3071.3071.3071.30-
25 Mar 202470.6770.6770.6770.6770.67-
22 Mar 202471.3671.3671.3671.3671.36-
21 Mar 202471.8271.8271.8271.8271.82-
20 Mar 202471.3171.3171.3171.3171.31-
19 Mar 202470.7670.7670.7670.7670.76-
18 Mar 202469.9169.9169.9169.9169.91-
15 Mar 202469.6769.6769.6769.6769.67-
14 Mar 202470.1970.1970.1970.1970.19-
13 Mar 202470.9870.9870.9870.9870.98-
12 Mar 202471.4071.4071.4071.4071.40-
11 Mar 202471.2871.2871.2871.2871.28-
08 Mar 202471.4871.4871.4871.4871.48-
07 Mar 202471.8671.8671.8671.8671.86-
06 Mar 202470.8170.8170.8170.8170.81-
05 Mar 202470.4370.4370.4370.4370.43-
04 Mar 202472.5572.5572.5572.5572.55-
01 Mar 202472.8272.8272.8272.8272.82-
29 Feb 202472.6372.6372.6372.6372.63-
28 Feb 202474.1674.1674.1674.1674.16-
27 Feb 202474.7174.7174.7174.7174.71-
26 Feb 202474.3174.3174.3174.3174.31-
23 Feb 202473.9773.9773.9773.9773.97-
22 Feb 202473.9373.9373.9373.9373.93-
21 Feb 202472.9772.9772.9772.9772.97-
20 Feb 202474.1674.1674.1674.1674.16-
16 Feb 202474.6974.6974.6974.6974.69-
15 Feb 202475.4975.4975.4975.4975.49-
14 Feb 202474.5374.5374.5374.5374.53-
13 Feb 202472.4472.4472.4472.4472.44-
12 Feb 202474.9174.9174.9174.9174.91-
09 Feb 202474.6274.6274.6274.6274.62-
08 Feb 202473.8273.8273.8273.8273.82-
07 Feb 202472.6872.6872.6872.6872.68-
06 Feb 202472.3672.3672.3672.3672.36-
05 Feb 202471.4471.4471.4471.4471.44-
02 Feb 202472.3772.3772.3772.3772.37-
01 Feb 202471.9671.9671.9671.9671.96-
31 Jan 202470.8670.8670.8670.8670.86-
30 Jan 202472.3872.3872.3872.3872.38-
29 Jan 202473.6073.6073.6073.6073.60-
26 Jan 202471.9571.9571.9571.9571.95-
25 Jan 202470.8770.8770.8770.8770.87-
24 Jan 202470.9870.9870.9870.9870.98-
23 Jan 202472.2172.2172.2172.2172.21-
22 Jan 202472.2372.2372.2372.2372.23-
19 Jan 202470.8970.8970.8970.8970.89-
18 Jan 202470.1170.1170.1170.1170.11-
17 Jan 202469.7269.7269.7269.7269.72-
16 Jan 202470.4470.4470.4470.4470.44-
12 Jan 202471.0271.0271.0271.0271.02-
11 Jan 202471.0071.0071.0071.0071.00-
10 Jan 202470.7270.7270.7270.7270.72-
09 Jan 202470.3570.3570.3570.3570.35-
08 Jan 202470.3070.3070.3070.3070.30-
05 Jan 202468.5468.5468.5468.5468.54-
04 Jan 202468.7168.7168.7168.7168.71-
03 Jan 202468.8168.8168.8168.8168.81-
02 Jan 202471.1171.1171.1171.1171.11-
29 Dec 202372.7272.7272.7272.7272.72-
28 Dec 202373.6073.6073.6073.6073.60-
27 Dec 202373.3173.3173.3173.3173.31-
26 Dec 202373.3873.3873.3873.3873.38-
22 Dec 202372.9572.9572.9572.9572.95-
21 Dec 202372.0972.0972.0972.0972.09-
20 Dec 202370.4570.4570.4570.4570.45-
19 Dec 202371.6571.6571.6571.6571.65-
18 Dec 202370.5570.5570.5570.5570.55-
15 Dec 202370.6570.6570.6570.6570.65-
14 Dec 202370.4070.4070.4070.4070.40-
13 Dec 202368.4568.4568.4568.4568.45-
12 Dec 202366.4366.4366.4366.4366.43-
11 Dec 202366.3766.3766.3766.3766.37-
11 Dec 20230 Dividend
11 Dec 20236.534 Capital gain
08 Dec 202372.6872.6872.6872.6866.15-
07 Dec 202372.6872.6872.6872.6866.15-
06 Dec 202372.5172.5172.5172.5165.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...