Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,275.00 | 1,286.00 | 1,270.15 | 1,280.00 | 1,280.00 | 7,879 |
| 2024-06-05 | 1,270.00 | 1,290.00 | 1,258.60 | 1,280.00 | 1,280.00 | 19,307 |
| 2024-06-04 | 1,280.00 | 1,291.77 | 1,270.13 | 1,280.00 | 1,280.00 | 15,771 |
| 2024-06-03 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 8,343 |
| 2024-05-31 | 1,290.00 | 1,290.05 | 1,275.15 | 1,290.00 | 1,290.00 | 16,893 |
| 2024-05-30 | 1,310.00 | 1,310.00 | 1,276.00 | 1,290.00 | 1,290.00 | 13,297 |
| 2024-05-29 | 1,305.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,285.00 | 7,620 |
| 2024-05-28 | 1,310.00 | 1,317.50 | 1,305.00 | 1,312.50 | 1,312.50 | 14,582 |
| 2024-05-24 | 1,320.00 | 1,340.00 | 1,308.50 | 1,315.00 | 1,315.00 | 12,421 |
| 2024-05-23 | 1,320.00 | 1,344.00 | 1,314.95 | 1,320.00 | 1,320.00 | 6,184 |
| 2024-05-22 | 1,330.00 | 1,350.00 | 1,330.00 | 1,337.50 | 1,337.50 | 16,121 |
| 2024-05-21 | 1,340.00 | 1,355.95 | 1,324.71 | 1,335.00 | 1,335.00 | 12,125 |
| 2024-05-20 | 1,346.40 | 1,350.00 | 1,329.90 | 1,335.00 | 1,335.00 | 5,589 |
| 2024-05-17 | 1,350.00 | 1,350.00 | 1,332.50 | 1,332.50 | 1,332.50 | 4,116 |
| 2024-05-16 | 1,340.00 | 1,355.00 | 1,334.90 | 1,335.00 | 1,335.00 | 15,404 |
| 2024-05-15 | 1,340.00 | 1,346.74 | 1,330.00 | 1,345.00 | 1,345.00 | 26,101 |
| 2024-05-14 | 1,353.20 | 1,355.00 | 1,336.20 | 1,342.50 | 1,342.50 | 10,011 |
| 2024-05-13 | 1,340.00 | 1,350.00 | 1,332.24 | 1,350.00 | 1,350.00 | 12,180 |
| 2024-05-10 | 1,345.00 | 1,349.44 | 1,330.00 | 1,337.50 | 1,337.50 | 6,217 |
| 2024-05-09 | 1,345.00 | 1,350.00 | 1,332.50 | 1,337.50 | 1,337.50 | 4,232 |
| 2024-05-08 | 1,340.00 | 1,343.73 | 1,334.60 | 1,335.00 | 1,335.00 | 10,013 |
| 2024-05-07 | 1,328.60 | 1,355.00 | 1,325.00 | 1,337.50 | 1,337.50 | 12,438 |
| 2024-05-03 | 1,300.00 | 1,345.00 | 1,288.00 | 1,330.00 | 1,330.00 | 13,801 |
| 2024-05-02 | 1,285.00 | 1,299.74 | 1,276.75 | 1,297.50 | 1,297.50 | 11,839 |
| 2024-05-01 | 1,280.00 | 1,285.00 | 1,275.50 | 1,277.50 | 1,277.50 | 15,051 |
| 2024-04-30 | 1,300.00 | 1,304.20 | 1,285.00 | 1,295.00 | 1,295.00 | 22,157 |
| 2024-04-29 | 1,300.00 | 1,300.00 | 1,292.50 | 1,300.00 | 1,300.00 | 7,983 |
| 2024-04-26 | 1,300.00 | 1,311.56 | 1,288.20 | 1,300.00 | 1,300.00 | 7,817 |
| 2024-04-25 | 1,290.00 | 1,300.00 | 1,280.25 | 1,287.50 | 1,287.50 | 61,923 |
| 2024-04-24 | 1,285.00 | 1,300.05 | 1,279.22 | 1,295.00 | 1,295.00 | 69,703 |
| 2024-04-23 | 1,300.00 | 1,318.40 | 1,290.00 | 1,295.00 | 1,295.00 | 82,304 |
| 2024-04-22 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 6,807 |
| 2024-04-19 | 1,290.00 | 1,291.04 | 1,280.00 | 1,282.50 | 1,282.50 | 8,610 |
| 2024-04-18 | 1,295.00 | 1,299.00 | 1,280.00 | 1,290.00 | 1,290.00 | 6,235 |
| 2024-04-17 | 1,295.00 | 1,312.15 | 1,292.50 | 1,292.50 | 1,292.50 | 28,085 |
| 2024-04-16 | 1,295.00 | 1,309.00 | 1,290.00 | 1,297.50 | 1,297.50 | 15,392 |
| 2024-04-15 | 1,315.00 | 1,335.00 | 1,309.14 | 1,315.00 | 1,315.00 | 24,598 |
| 2024-04-12 | 1,325.00 | 1,336.94 | 1,287.13 | 1,315.00 | 1,315.00 | 22,346 |
| 2024-04-11 | 1,316.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 16,241 |
| 2024-04-10 | 1,335.00 | 1,342.06 | 1,310.00 | 1,320.00 | 1,320.00 | 40,073 |
| 2024-04-09 | 1,300.00 | 1,340.78 | 1,300.00 | 1,332.50 | 1,332.50 | 14,309 |
| 2024-04-08 | 1,320.00 | 1,330.00 | 1,296.28 | 1,330.00 | 1,330.00 | 10,174 |
| 2024-04-05 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 9,733 |
| 2024-04-04 | 1,320.00 | 1,340.20 | 1,310.00 | 1,337.50 | 1,337.50 | 27,252 |
| 2024-04-03 | 1,331.30 | 1,345.00 | 1,315.00 | 1,332.50 | 1,332.50 | 27,140 |
| 2024-04-02 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 25,354 |
| 2024-03-28 | 1,325.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 41,473 |
| 2024-03-27 | 1,300.00 | 1,341.10 | 1,300.00 | 1,335.00 | 1,335.00 | 14,459 |
| 2024-03-26 | 1,310.00 | 1,340.00 | 1,310.00 | 1,327.50 | 1,327.50 | 24,876 |
| 2024-03-25 | 1,325.00 | 1,340.00 | 1,315.00 | 1,332.50 | 1,332.50 | 56,924 |
| 2024-03-22 | 1,340.00 | 1,350.00 | 1,328.64 | 1,335.00 | 1,335.00 | 6,290 |
| 2024-03-21 | 1,325.00 | 1,342.49 | 1,311.50 | 1,337.50 | 1,337.50 | 11,089 |
| 2024-03-20 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 10,742 |
| 2024-03-19 | 1,320.00 | 1,320.00 | 1,305.19 | 1,310.00 | 1,310.00 | 13,846 |
| 2024-03-18 | 1,310.00 | 1,332.15 | 1,290.00 | 1,315.00 | 1,315.00 | 11,370 |
| 2024-03-15 | 1,310.00 | 1,320.00 | 1,294.44 | 1,315.00 | 1,315.00 | 58,644 |
| 2024-03-14 | 1,290.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 10,510 |
| 2024-03-13 | 1,310.00 | 1,326.50 | 1,306.23 | 1,315.00 | 1,315.00 | 8,924 |
| 2024-03-12 | 1,320.00 | 1,330.00 | 1,307.50 | 1,307.50 | 1,307.50 | 4,496 |
| 2024-03-11 | 1,345.00 | 1,345.00 | 1,291.00 | 1,312.50 | 1,312.50 | 9,461 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.