Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.50
+0.28 (1.38%)
Jun 22, 2026, 8:10 AM EST
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jun 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.38% |
| Jun 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.17% |
| Jun 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.53% |
| Jun 15, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.59% |
| Jun 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Jun 11, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.34% |
| Jun 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.94% |
| Jun 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Jun 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Jun 5, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.94% |
| Jun 4, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.83% |
| Jun 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.73% |
| Jun 2, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.61% |
| Jun 1, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 3.53% |
| May 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.54% |
| May 28, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.90% |
| May 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% |
| May 22, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% |
| May 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% |
| May 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.78% |
| May 19, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.36% |
| May 18, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.88% |
| May 15, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| May 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.58% |
| May 13, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.75% |
| May 12, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.87% |
| May 11, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.00% |
| May 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.37% |
| May 6, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.40% |
| May 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.37% |
| May 4, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% |
| May 1, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 2.10% |
| Apr 30, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 2.77% |
| Apr 29, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.93% |
| Apr 28, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.76% |
| Apr 27, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.27% |
| Apr 24, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.62% |
| Apr 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.60% |
| Apr 22, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.76% |
| Apr 21, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.54% |
| Apr 20, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.70% |
| Apr 17, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.63% |
| Apr 16, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% |
| Apr 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.28% |
| Apr 14, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.30% |
| Apr 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 3.08% |
| Apr 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.49% |