Brown Capital Mgmt Small Co Inv (BCSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 03 may 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 02 may 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 01 may 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 30 abr 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 29 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 26 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 25 abr 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 24 abr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 23 abr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 22 abr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 19 abr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 18 abr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 17 abr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 16 abr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 15 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 12 abr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 11 abr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 10 abr 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 09 abr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 08 abr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 05 abr 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 04 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 03 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 02 abr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 01 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 28 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 27 mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 26 mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| 25 mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 21 mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 20 mar 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| 19 mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 18 mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 15 mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 14 mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 13 mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 12 mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 11 mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
| 08 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 07 mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 06 mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 05 mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 04 mar 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 01 mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 29 feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 28 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 27 feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 26 feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 23 feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 22 feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 20 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 16 feb 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 15 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 14 feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 13 feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 12 feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 09 feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 08 feb 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 07 feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 06 feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 05 feb 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 02 feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 01 feb 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 31 ene 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 30 ene 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 29 ene 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 26 ene 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 25 ene 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 24 ene 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 23 ene 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 22 ene 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 19 ene 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 18 ene 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 17 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 16 ene 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 12 ene 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 11 ene 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 10 ene 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 09 ene 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 08 ene 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 05 ene 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 ene 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 03 ene 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 02 ene 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 29 dic 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
| 28 dic 2023 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 27 dic 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 26 dic 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 22 dic 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
| 21 dic 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 20 dic 2023 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 19 dic 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 18 dic 2023 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 15 dic 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 14 dic 2023 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 13 dic 2023 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.