Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.87
-0.34 (-0.75%)
May 19, 2025, 8:04 PM EDT
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | - | 0.92% |
| May 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.47% |
| May 15, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.67% |
| May 14, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.73% |
| May 13, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.24% |
| May 12, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 3.84% |
| May 9, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.23% |
| May 8, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 2.21% |
| May 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.97% |
| May 6, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.42% |
| May 5, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.31% |
| May 2, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.85% |
| May 1, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.05% |
| Apr 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.52% |
| Apr 29, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.79% |
| Apr 28, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.10% |
| Apr 25, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.98% |
| Apr 24, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 2.49% |
| Apr 23, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 2.04% |
| Apr 22, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 2.42% |
| Apr 21, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -2.29% |
| Apr 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.25% |
| Apr 16, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -1.26% |
| Apr 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.25% |
| Apr 14, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.10% |
| Apr 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.39% |
| Apr 10, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -4.08% |
| Apr 9, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 10.06% |
| Apr 8, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -2.73% |
| Apr 7, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.16% |
| Apr 4, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -4.75% |
| Apr 3, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -6.20% |
| Apr 2, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.84% |
| Apr 1, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.28% |
| Mar 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.07% |
| Mar 28, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -2.16% |
| Mar 27, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.41% |
| Mar 26, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.52% |
| Mar 25, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.02% |
| Mar 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 2.82% |
| Mar 21, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -0.16% |
| Mar 20, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.11% |
| Mar 19, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.87% |
| Mar 18, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.99% |
| Mar 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.47% |
| Mar 14, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 3.12% |
| Mar 13, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -2.58% |
| Mar 12, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.35% |
| Mar 11, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.19% |
| Mar 10, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -3.74% |