Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
+0.55 (2.85%)
Apr 1, 2026, 8:05 AM EST
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | - | - |
| Mar 31, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.85% |
| Mar 30, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.62% |
| Mar 27, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -3.47% |
| Mar 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.45% |
| Mar 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.01% |
| Mar 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.80% |
| Mar 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.47% |
| Mar 19, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% |
| Mar 18, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.02% |
| Mar 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.93% |
| Mar 16, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Mar 13, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Mar 12, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -3.20% |
| Mar 11, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.24% |
| Mar 10, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.56% |
| Mar 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Mar 6, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.60% |
| Mar 5, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% |
| Mar 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.94% |
| Mar 3, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.61% |
| Mar 2, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.05% |
| Feb 27, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.26% |
| Feb 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.51% |
| Feb 25, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.57% |
| Feb 24, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| Feb 23, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.59% |
| Feb 20, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.42% |
| Feb 19, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.60% |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.63% |
| Feb 17, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.80% |
| 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% |