Brown Capital Management Small Company Fund Investor Shares (BCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.58
-0.40 (-2.00%)
May 12, 2026, 8:10 AM EST
BCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| 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% |
| Apr 9, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.07% |
| Apr 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.56% |
| Apr 7, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.45% |
| Apr 6, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.51% |
| Apr 2, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.91% |
| Apr 1, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.86% |
| 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% |