Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.77
+0.14 (0.28%)
Jun 9, 2025, 4:00 PM EDT
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | - |
| Jun 6, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.55% |
| Jun 5, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.67% |
| Jun 4, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 1.28% |
| Jun 3, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 2.11% |
| Jun 2, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.59% |
| May 30, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.19% |
| May 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.87% |
| May 28, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -1.30% |
| May 27, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 2.20% |
| May 23, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.68% |
| May 22, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.41% |
| May 21, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -2.86% |
| May 20, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.98% |
| May 19, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.13% |
| May 16, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.48% |
| May 15, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.67% |
| May 14, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.73% |
| May 13, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.25% |
| May 12, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 3.84% |
| May 9, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.24% |
| May 8, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 2.22% |
| May 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.96% |
| May 6, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.42% |
| May 5, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.31% |
| May 2, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.84% |
| May 1, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.04% |
| Apr 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.51% |
| Apr 29, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.79% |
| Apr 28, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.11% |
| Apr 25, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.98% |
| Apr 24, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 2.50% |
| Apr 23, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | 2.03% |
| Apr 22, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 2.42% |
| Apr 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.27% |
| Apr 17, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.23% |
| Apr 16, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -1.27% |
| Apr 15, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | 0.26% |
| Apr 14, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 1.10% |
| Apr 11, 2025 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 1.40% |
| Apr 10, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -4.08% |
| Apr 9, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 10.04% |
| Apr 8, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -2.71% |
| Apr 7, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.17% |
| Apr 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -4.74% |
| Apr 3, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -6.21% |
| Apr 2, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.86% |
| Apr 1, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.29% |
| Mar 31, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.07% |
| Mar 28, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -2.17% |