Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,300.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 59,094 |
| 2024-03-07 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,827 |
| 2024-03-06 | 1,325.64 | 1,334.98 | 1,307.50 | 1,307.50 | 1,307.50 | 7,621 |
| 2024-03-05 | 1,325.00 | 1,330.00 | 1,295.00 | 1,317.50 | 1,317.50 | 12,420 |
| 2024-03-04 | 1,330.00 | 1,339.00 | 1,314.60 | 1,320.00 | 1,320.00 | 28,045 |
| 2024-03-01 | 1,325.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 15,907 |
| 2024-02-29 | 1,315.00 | 1,340.00 | 1,294.56 | 1,320.00 | 1,320.00 | 33,800 |
| 2024-02-28 | 1,310.00 | 1,320.87 | 1,295.54 | 1,305.00 | 1,305.00 | 17,523 |
| 2024-02-27 | 1,315.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 21,379 |
| 2024-02-26 | 1,300.00 | 1,330.00 | 1,297.00 | 1,300.00 | 1,300.00 | 23,954 |
| 2024-02-23 | 1,306.51 | 1,312.50 | 1,303.00 | 1,312.50 | 1,312.50 | 23,199 |
| 2024-02-22 | 1,285.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | 62,268 |
| 2024-02-21 | 1,310.00 | 1,328.00 | 1,296.61 | 1,310.00 | 1,310.00 | 16,407 |
| 2024-02-20 | 1,315.00 | 1,325.00 | 1,294.05 | 1,310.00 | 1,310.00 | 13,587 |
| 2024-02-19 | 1,325.00 | 1,328.35 | 1,291.48 | 1,327.50 | 1,327.50 | 6,991 |
| 2024-02-16 | 1,330.00 | 1,330.00 | 1,300.50 | 1,327.50 | 1,327.50 | 10,559 |
| 2024-02-15 | 1,310.00 | 1,325.00 | 1,302.00 | 1,320.00 | 1,320.00 | 9,089 |
| 2024-02-14 | 1,285.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 44,483 |
| 2024-02-13 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 107,052 |
| 2024-02-12 | 1,320.00 | 1,337.50 | 1,305.00 | 1,315.00 | 1,315.00 | 60,387 |
| 2024-02-09 | 1,330.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 31,172 |
| 2024-02-08 | 1,280.00 | 1,360.00 | 1,266.00 | 1,360.00 | 1,360.00 | 8,828 |
| 2024-02-07 | 1,270.00 | 1,274.40 | 1,265.00 | 1,270.00 | 1,270.00 | 29,691 |
| 2024-02-06 | 1,260.00 | 1,270.98 | 1,250.00 | 1,270.00 | 1,270.00 | 21,510 |
| 2024-02-05 | 1,275.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 11,821 |
| 2024-02-02 | 1,260.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,260.00 | 5,203 |
| 2024-02-01 | 1,243.10 | 1,243.10 | 1,229.00 | 1,232.50 | 1,232.50 | 2,657 |
| 2024-01-31 | 1,250.00 | 1,264.00 | 1,245.00 | 1,262.50 | 1,262.50 | 35,321 |
| 2024-01-30 | 1,250.00 | 1,265.00 | 1,233.32 | 1,265.00 | 1,265.00 | 32,706 |
| 2024-01-29 | 1,230.00 | 1,250.24 | 1,230.00 | 1,242.50 | 1,242.50 | 15,094 |
| 2024-01-26 | 1,250.00 | 1,262.25 | 1,235.00 | 1,252.50 | 1,252.50 | 7,158 |
| 2024-01-25 | 1,275.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 6,804 |
| 2024-01-24 | 1,258.00 | 1,265.00 | 1,235.00 | 1,265.00 | 1,265.00 | 28,056 |
| 2024-01-23 | 1,265.00 | 1,265.00 | 1,220.55 | 1,255.00 | 1,255.00 | 10,927 |
| 2024-01-22 | 1,265.00 | 1,265.00 | 1,220.00 | 1,257.50 | 1,257.50 | 10,436 |
| 2024-01-19 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7,050 |
| 2024-01-18 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 13,900 |
| 2024-01-17 | 1,265.00 | 1,265.00 | 1,230.00 | 1,237.50 | 1,237.50 | 4,641 |
| 2024-01-16 | 1,270.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,568 |
| 2024-01-15 | 1,240.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | 7,458 |
| 2024-01-12 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,264 |
| 2024-01-11 | 1,280.00 | 1,280.00 | 1,250.00 | 1,267.50 | 1,267.50 | 13,116 |
| 2024-01-10 | 1,260.00 | 1,269.48 | 1,250.00 | 1,260.00 | 1,260.00 | 11,081 |
| 2024-01-09 | 1,240.00 | 1,268.72 | 1,240.00 | 1,255.00 | 1,255.00 | 14,766 |
| 2024-01-08 | 1,265.00 | 1,271.00 | 1,245.95 | 1,247.50 | 1,247.50 | 7,272 |
| 2024-01-05 | 1,240.00 | 1,285.00 | 1,240.00 | 1,267.50 | 1,267.50 | 7,283 |
| 2024-01-04 | 1,284.51 | 1,284.51 | 1,272.50 | 1,272.50 | 1,272.50 | 29,379 |
| 2024-01-03 | 1,282.63 | 1,299.00 | 1,276.50 | 1,277.50 | 1,277.50 | 54,502 |
| 2024-01-02 | 1,300.00 | 1,300.00 | 1,268.50 | 1,287.50 | 1,287.50 | 51,241 |
| 2023-12-29 | 1,261.29 | 1,300.00 | 1,261.29 | 1,292.50 | 1,292.50 | 7,409 |
| 2023-12-28 | 1,275.00 | 1,290.00 | 1,260.00 | 1,282.50 | 1,282.50 | 16,392 |
| 2023-12-27 | 1,275.00 | 1,295.00 | 1,256.12 | 1,282.50 | 1,282.50 | 10,184 |
| 2023-12-22 | 1,240.00 | 1,269.75 | 1,234.00 | 1,257.50 | 1,257.50 | 5,459 |
| 2023-12-21 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 10,364 |
| 2023-12-20 | 1,245.00 | 1,269.80 | 1,245.00 | 1,245.00 | 1,245.00 | 14,868 |
| 2023-12-19 | 1,270.00 | 1,274.00 | 1,252.00 | 1,257.50 | 1,257.50 | 14,045 |
| 2023-12-18 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 9,732 |
| 2023-12-15 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 27,646 |
| 2023-12-14 | 1,200.00 | 1,265.01 | 1,200.00 | 1,240.00 | 1,240.00 | 34,661 |
| 2023-12-13 | 1,215.00 | 1,225.00 | 1,197.50 | 1,212.50 | 1,212.50 | 6,313 |
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.