Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.38
+0.05 (0.11%)
Apr 28, 2025, 8:00 PM EDT
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | - | - |
| 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% |
| Mar 27, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.40% |
| Mar 26, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -1.53% |
| Mar 25, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.02% |
| Mar 24, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 2.84% |
| Mar 21, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.17% |
| Mar 20, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -1.10% |
| Mar 19, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.88% |
| Mar 18, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.00% |
| Mar 17, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1.46% |
| Mar 14, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 3.13% |
| Mar 13, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.57% |
| Mar 12, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.33% |
| Mar 11, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% |
| Mar 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% |
| Mar 7, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.08% |
| Mar 6, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -1.89% |
| Mar 5, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.59% |
| Mar 4, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.02% |
| Mar 3, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -2.60% |
| Feb 28, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.39% |
| Feb 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.14% |
| Feb 26, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.24% |
| Feb 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.03% |
| Feb 24, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.06% |
| Feb 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.31% |
| Feb 20, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.76% |
| Feb 19, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.08% |
| Feb 18, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.02% |
| Feb 14, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.47% |