Brown Capital Management International Small Company Fund Investor Shares (BCSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
+0.13 (0.65%)
May 19, 2026, 4:00 PM EST
BCSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.65% |
| May 18, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.10% |
| May 15, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% |
| May 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| May 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.49% |
| May 12, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.08% |
| May 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.34% |
| May 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.53% |
| May 7, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.86% |
| May 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.20% |
| May 5, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| May 4, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| May 1, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.14% |
| Apr 30, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.27% |
| Apr 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.96% |
| Apr 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.91% |
| Apr 27, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.90% |
| Apr 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.42% |
| Apr 23, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.38% |
| Apr 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.14% |
| Apr 21, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.25% |
| Apr 20, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.69% |
| Apr 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.17% |
| Apr 16, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 2.02% |
| Apr 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.81% |
| Apr 14, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.95% |
| Apr 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.78% |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.81% |
| Apr 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.07% |
| Apr 8, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 3.84% |
| Apr 7, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| Apr 6, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.51% |
| Apr 2, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| Apr 1, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Mar 31, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 3.42% |
| Mar 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.05% |
| Mar 27, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.73% |
| Mar 26, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -2.06% |
| Mar 25, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.62% |
| Mar 24, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.23 | -1.38% |
| Mar 23, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.50 | 1.82% |
| Mar 20, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.15 | -2.68% |
| Mar 19, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | 0.20% |
| Mar 18, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | -1.40% |
| Mar 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 0.91% |
| Mar 13, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | -1.20% |
| Mar 12, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -2.00% |
| Mar 11, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.38 | -0.68% |
| Mar 10, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | -0.34% |