U.S. markets open in 7 hours 1 minute

Brown Capital Mgmt Small Co Instl (BCSSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
68.95-2.41 (-3.38%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202468.9568.9568.9568.9568.95-
30 abr 202468.1668.1668.1668.1668.16-
29 abr 202469.2869.2869.2869.2869.28-
26 abr 202469.1369.1369.1369.1369.13-
25 abr 202467.8767.8767.8767.8767.87-
24 abr 202468.0868.0868.0868.0868.08-
23 abr 202468.6568.6568.6568.6568.65-
22 abr 202467.2067.2067.2067.2067.20-
19 abr 202466.3866.3866.3866.3866.38-
18 abr 202466.9066.9066.9066.9066.90-
17 abr 202467.3967.3967.3967.3967.39-
16 abr 202467.7967.7967.7967.7967.79-
15 abr 202468.3668.3668.3668.3668.36-
12 abr 202469.9369.9369.9369.9369.93-
11 abr 202471.3471.3471.3471.3471.34-
10 abr 202471.0171.0171.0171.0171.01-
09 abr 202472.7372.7372.7372.7372.73-
08 abr 202471.6871.6871.6871.6871.68-
05 abr 202471.0971.0971.0971.0971.09-
04 abr 202470.6570.6570.6570.6570.65-
03 abr 202471.2171.2171.2171.2171.21-
02 abr 202470.9770.9770.9770.9770.97-
01 abr 202473.0773.0773.0773.0773.07-
28 mar 202472.6672.6672.6672.6672.66-
27 mar 202472.6672.6672.6672.6672.66-
26 mar 202471.3071.3071.3071.3071.30-
25 mar 202470.6770.6770.6770.6770.67-
22 mar 202471.3671.3671.3671.3671.36-
21 mar 202471.8271.8271.8271.8271.82-
20 mar 202471.3171.3171.3171.3171.31-
19 mar 202470.7670.7670.7670.7670.76-
18 mar 202469.9169.9169.9169.9169.91-
15 mar 202469.6769.6769.6769.6769.67-
14 mar 202470.1970.1970.1970.1970.19-
13 mar 202470.9870.9870.9870.9870.98-
12 mar 202471.4071.4071.4071.4071.40-
11 mar 202471.2871.2871.2871.2871.28-
08 mar 202471.4871.4871.4871.4871.48-
07 mar 202471.8671.8671.8671.8671.86-
06 mar 202470.8170.8170.8170.8170.81-
05 mar 202470.4370.4370.4370.4370.43-
04 mar 202472.5572.5572.5572.5572.55-
01 mar 202472.8272.8272.8272.8272.82-
29 feb 202472.6372.6372.6372.6372.63-
28 feb 202474.1674.1674.1674.1674.16-
27 feb 202474.7174.7174.7174.7174.71-
26 feb 202474.3174.3174.3174.3174.31-
23 feb 202473.9773.9773.9773.9773.97-
22 feb 202473.9373.9373.9373.9373.93-
21 feb 202472.9772.9772.9772.9772.97-
20 feb 202474.1674.1674.1674.1674.16-
16 feb 202474.6974.6974.6974.6974.69-
15 feb 202475.4975.4975.4975.4975.49-
14 feb 202474.5374.5374.5374.5374.53-
13 feb 202472.4472.4472.4472.4472.44-
12 feb 202474.9174.9174.9174.9174.91-
09 feb 202474.6274.6274.6274.6274.62-
08 feb 202473.8273.8273.8273.8273.82-
07 feb 202472.6872.6872.6872.6872.68-
06 feb 202472.3672.3672.3672.3672.36-
05 feb 202471.4471.4471.4471.4471.44-
02 feb 202472.3772.3772.3772.3772.37-
01 feb 202471.9671.9671.9671.9671.96-
31 ene 202470.8670.8670.8670.8670.86-
30 ene 202472.3872.3872.3872.3872.38-
29 ene 202473.6073.6073.6073.6073.60-
26 ene 202471.9571.9571.9571.9571.95-
25 ene 202470.8770.8770.8770.8770.87-
24 ene 202470.9870.9870.9870.9870.98-
23 ene 202472.2172.2172.2172.2172.21-
22 ene 202472.2372.2372.2372.2372.23-
19 ene 202470.8970.8970.8970.8970.89-
18 ene 202470.1170.1170.1170.1170.11-
17 ene 202469.7269.7269.7269.7269.72-
16 ene 202470.4470.4470.4470.4470.44-
12 ene 202471.0271.0271.0271.0271.02-
11 ene 202471.0071.0071.0071.0071.00-
10 ene 202470.7270.7270.7270.7270.72-
09 ene 202470.3570.3570.3570.3570.35-
08 ene 202470.3070.3070.3070.3070.30-
05 ene 202468.5468.5468.5468.5468.54-
04 ene 202468.7168.7168.7168.7168.71-
03 ene 202468.8168.8168.8168.8168.81-
02 ene 202471.1171.1171.1171.1171.11-
29 dic 202372.7272.7272.7272.7272.72-
28 dic 202373.6073.6073.6073.6073.60-
27 dic 202373.3173.3173.3173.3173.31-
26 dic 202373.3873.3873.3873.3873.38-
22 dic 202372.9572.9572.9572.9572.95-
21 dic 202372.0972.0972.0972.0972.09-
20 dic 202370.4570.4570.4570.4570.45-
19 dic 202371.6571.6571.6571.6571.65-
18 dic 202370.5570.5570.5570.5570.55-
15 dic 202370.6570.6570.6570.6570.65-
14 dic 202370.4070.4070.4070.4070.40-
13 dic 202368.4568.4568.4568.4568.45-
12 dic 202366.4366.4366.4366.4366.43-
11 dic 202366.3766.3766.3766.3766.37-
11 dic 20230 Dividendo
11 dic 20236.534 Ganancias de capital
*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...