Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.64
+0.04 (0.10%)
Apr 29, 2025, 8:09 AM EDT
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| 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% |
| Mar 7, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.09% |
| Mar 6, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -1.90% |
| Mar 5, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 1.58% |
| Mar 4, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.02% |
| Mar 3, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -2.60% |
| Feb 28, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.39% |
| Feb 27, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -2.15% |
| Feb 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.23% |
| Feb 25, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.01% |
| Feb 24, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.06% |
| Feb 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.32% |
| Feb 20, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.75% |
| Feb 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.06% |
| Feb 18, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% |
| Feb 14, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.48% |