Brown Capital Mgmt Intl Sm Co Instl (BCSFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 01 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 30 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 29 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 25 Apr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 24 Apr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 23 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 22 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 19 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 18 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 17 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 16 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 15 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 12 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 11 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 10 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 09 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 08 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 04 Apr 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 03 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 02 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 01 Apr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 28 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 27 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 26 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 25 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 22 Mar 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 21 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 20 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 19 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 18 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 15 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 14 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 13 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 Mar 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 11 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 08 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 07 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 06 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 05 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 04 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Mar 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 29 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 28 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 27 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 23 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 22 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 21 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 20 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 16 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 14 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 12 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 09 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 08 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 07 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 06 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 05 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 02 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 31 Jan 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 30 Jan 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 29 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 26 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 25 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 24 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 23 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 22 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 19 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 18 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 17 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 16 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 12 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 11 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 10 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 09 Jan 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 08 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 05 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 03 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 02 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 28 Dec 2023 | 0.002 Dividend | |||||
| 27 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Dec 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Dec 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 21 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 20 Dec 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 19 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 18 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 15 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 14 Dec 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 13 Dec 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 12 Dec 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.