Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.69
+0.24 (0.53%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| Jul 31, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -2.07% |
| Jul 30, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.19% |
| Jul 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.68% |
| Jul 28, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.28% |
| Jul 25, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.56% |
| Jul 24, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.09% |
| Jul 23, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.60% |
| Jul 22, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.55% |
| Jul 21, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.28% |
| Jul 17, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.01% |
| Jul 16, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.60% |
| Jul 15, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.26% |
| Jul 14, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -2.05% |
| Jul 10, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.42% |
| Jul 9, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.38% |
| Jul 8, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.77% |
| Jul 7, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.27% |
| Jul 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 2.32% |
| Jul 2, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jul 1, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.39% |
| Jun 30, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.00% |
| Jun 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% |
| Jun 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.22% |
| Jun 24, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 1.70% |
| Jun 23, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.98% |
| Jun 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.97% |
| Jun 18, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.04% |
| Jun 17, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.31% |
| Jun 16, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.84% |
| Jun 13, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.45% |
| Jun 12, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.67% |
| Jun 11, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.73% |
| Jun 10, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.15% |
| Jun 9, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.26% |
| Jun 6, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.54% |
| Jun 5, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.67% |
| Jun 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.30% |
| Jun 3, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 2.09% |
| Jun 2, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.58% |
| May 30, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.18% |
| May 29, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.88% |
| May 28, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.29% |
| May 27, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 2.21% |
| May 23, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.70% |
| May 22, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.41% |
| May 21, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.87% |
| May 20, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.98% |
| May 19, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.75% |
| May 16, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.39% |