Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.44
+0.48 (2.83%)
Apr 1, 2026, 8:09 AM EST
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | - | - |
| Mar 31, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.83% |
| Mar 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.59% |
| Mar 27, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -3.49% |
| Mar 26, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.40% |
| Mar 25, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Mar 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.01% |
| Mar 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.82% |
| Mar 20, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.51% |
| Mar 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Mar 18, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.05% |
| Mar 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.95% |
| Mar 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| Mar 13, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% |
| Mar 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -3.22% |
| Mar 11, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% |
| Mar 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.59% |
| Mar 9, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.43% |
| Mar 6, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.63% |
| Mar 5, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| Mar 4, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.91% |
| Mar 3, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.59% |
| Mar 2, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.11% |
| Feb 27, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.27% |
| Feb 26, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.45% |
| Feb 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.59% |
| Feb 24, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.22% |
| Feb 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.64% |
| Feb 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.37% |
| Feb 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% |
| Feb 18, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.65% |
| Feb 17, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.80% |
| 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% |