Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.60
+0.32 (1.50%)
Feb 17, 2026, 8:05 AM EST
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.50% |
| Feb 12, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.65% |
| Feb 11, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -3.06% |
| Feb 10, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Feb 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.68% |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.64% |
| Feb 5, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.48% |
| Feb 4, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.31% |
| Feb 3, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.43% |
| Feb 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Jan 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.76% |
| Jan 29, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.19% |
| Jan 28, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.99% |
| Jan 27, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.97% |
| Jan 26, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.10% |
| Jan 23, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.52% |
| Jan 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.50% |
| Jan 21, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.44% |
| Jan 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.54% |
| Jan 16, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.65% |
| Jan 15, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.53% |
| Jan 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.32% |
| Jan 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.52% |
| Jan 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.36% |
| Jan 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.12% |
| Jan 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.98% |
| Jan 7, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.63% |
| Jan 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.69% |
| Jan 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.88% |
| Jan 2, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.29% |
| Dec 31, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.90% |
| Dec 30, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.83% |
| Dec 29, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% |
| Dec 26, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| Dec 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% |
| Dec 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.74% |
| Dec 22, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.66% |
| Dec 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.84% |
| Dec 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.24% |
| Dec 17, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Dec 16, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.52% |
| Dec 15, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.47% |
| Dec 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -48.92% |
| Dec 11, 2025 | 25.74 | 25.74 | 25.74 | 49.33 | 25.74 | -0.22% |
| Dec 10, 2025 | 25.79 | 25.79 | 25.79 | 49.44 | 25.79 | 0.28% |
| Dec 9, 2025 | 25.72 | 25.72 | 25.72 | 49.30 | 25.72 | -0.14% |
| Dec 8, 2025 | 25.76 | 25.76 | 25.76 | 49.37 | 25.76 | -0.68% |
| Dec 5, 2025 | 25.94 | 25.94 | 25.94 | 49.71 | 25.93 | -0.22% |
| Dec 4, 2025 | 25.99 | 25.99 | 25.99 | 49.82 | 25.99 | 0.20% |