Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.23
+0.95 (2.01%)
Aug 13, 2025, 8:05 AM EDT
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 2.01% |
| Aug 11, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.67% |
| Aug 8, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.98% |
| Aug 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.88% |
| Aug 6, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -1.03% |
| Aug 5, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.18% |
| Aug 4, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.79% |
| Aug 1, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.52% |
| Jul 31, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -2.06% |
| Jul 30, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.18% |
| Jul 29, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.70% |
| Jul 28, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.28% |
| Jul 25, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.57% |
| Jul 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.08% |
| Jul 23, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.58% |
| Jul 22, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.56% |
| Jul 21, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -1.26% |
| Jul 17, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.01% |
| Jul 16, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.60% |
| Jul 15, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.27% |
| Jul 14, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -2.06% |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.42% |
| Jul 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.40% |
| Jul 8, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.77% |
| Jul 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.27% |
| Jul 3, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 2.32% |
| Jul 2, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| Jul 1, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.41% |
| Jun 30, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.02% |
| Jun 26, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.89% |
| Jun 25, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% |
| Jun 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.70% |
| Jun 23, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.99% |
| Jun 20, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.95% |
| Jun 18, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.06% |
| Jun 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.29% |
| Jun 16, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.83% |
| Jun 13, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.44% |
| Jun 12, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.67% |
| Jun 11, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.74% |
| Jun 10, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.14% |
| Jun 9, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.28% |
| 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% |