Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.96
+0.28 (1.50%)
Feb 17, 2026, 8:09 AM EST
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.50% |
| Feb 12, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.66% |
| Feb 11, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -3.03% |
| Feb 10, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.87% |
| Feb 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Feb 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.63% |
| Feb 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.47% |
| Feb 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.31% |
| Feb 3, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -3.46% |
| Feb 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.45% |
| Jan 30, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.76% |
| Jan 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -3.21% |
| Jan 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.98% |
| Jan 27, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.97% |
| Jan 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.11% |
| Jan 23, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.51% |
| Jan 22, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.48% |
| Jan 21, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.46% |
| Jan 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.53% |
| Jan 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Jan 15, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| Jan 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.37% |
| Jan 13, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.45% |
| Jan 12, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.41% |
| Jan 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.14% |
| Jan 8, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.94% |
| Jan 7, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.58% |
| Jan 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.69% |
| Jan 5, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.91% |
| Jan 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.29% |
| Dec 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.90% |
| Dec 30, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.85% |
| Dec 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.09% |
| Dec 26, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| Dec 24, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| Dec 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.71% |
| Dec 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.62% |
| Dec 19, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.82% |
| Dec 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Dec 17, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Dec 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.55% |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.49% |
| Dec 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -52.13% |
| Dec 11, 2025 | 22.64 | 22.64 | 22.64 | 46.23 | 22.64 | -0.22% |
| Dec 10, 2025 | 22.69 | 22.69 | 22.69 | 46.33 | 22.69 | 0.28% |
| Dec 9, 2025 | 22.62 | 22.62 | 22.62 | 46.20 | 22.62 | -0.15% |
| Dec 8, 2025 | 22.66 | 22.66 | 22.66 | 46.27 | 22.66 | -0.69% |
| Dec 5, 2025 | 22.81 | 22.81 | 22.81 | 46.59 | 22.81 | -0.21% |
| Dec 4, 2025 | 22.86 | 22.86 | 22.86 | 46.69 | 22.86 | 0.19% |
| Dec 3, 2025 | 22.82 | 22.82 | 22.82 | 46.60 | 22.82 | 1.00% |