Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.38
+0.33 (1.43%)
Jun 22, 2026, 8:05 AM EST
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | - | - |
| Jun 18, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.43% |
| Jun 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.16% |
| Jun 16, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.60% |
| Jun 15, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.64% |
| Jun 12, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.30% |
| Jun 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.35% |
| Jun 10, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.95% |
| Jun 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.83% |
| Jun 8, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.22% |
| Jun 5, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.96% |
| Jun 4, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.90% |
| Jun 3, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.73% |
| Jun 2, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.62% |
| Jun 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.53% |
| May 29, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.53% |
| May 28, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.88% |
| May 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| May 26, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.09% |
| May 22, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.66% |
| May 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.84% |
| May 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.74% |
| May 19, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.40% |
| May 18, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.88% |
| May 15, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| May 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.55% |
| May 13, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.72% |
| May 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.90% |
| May 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.98% |
| May 8, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.13% |
| May 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.41% |
| May 6, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.41% |
| May 5, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.39% |
| May 4, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.14% |
| May 1, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.08% |
| Apr 30, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.77% |
| Apr 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% |
| Apr 28, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.76% |
| Apr 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.59% |
| Apr 23, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -3.58% |
| Apr 22, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.76% |
| Apr 21, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.54% |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Apr 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.63% |
| Apr 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.24% |
| Apr 15, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.29% |
| Apr 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.28% |
| Apr 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 3.05% |
| Apr 10, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.46% |