Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.91
+0.36 (0.77%)
Jul 8, 2025, 4:00 PM EDT
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 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% |
| 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% |