Brown Capital Management Small Company Fund Institutional Shares (BCSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
-0.45 (-1.98%)
May 12, 2026, 8:05 AM EST
BCSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | - | - |
| 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% |
| Apr 9, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.06% |
| Apr 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.54% |
| Apr 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Apr 6, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% |
| Apr 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.90% |
| Apr 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.86% |
| 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% |