Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,196.00 | 1,197.50 | 1,175.00 | 1,195.00 | 1,195.00 | 7,053 |
| 2023-12-11 | 1,175.00 | 1,206.90 | 1,175.00 | 1,200.00 | 1,200.00 | 25,622 |
| 2023-12-08 | 1,185.00 | 1,206.40 | 1,176.26 | 1,200.00 | 1,200.00 | 18,463 |
| 2023-12-07 | 1,190.00 | 1,199.00 | 1,182.69 | 1,185.00 | 1,185.00 | 10,334 |
| 2023-12-06 | 1,195.00 | 1,209.00 | 1,182.25 | 1,197.50 | 1,197.50 | 13,822 |
| 2023-12-05 | 1,195.00 | 1,200.00 | 1,180.15 | 1,192.50 | 1,192.50 | 37,940 |
| 2023-12-04 | 1,193.00 | 1,210.00 | 1,189.20 | 1,195.00 | 1,195.00 | 25,135 |
| 2023-12-01 | 1,210.00 | 1,211.40 | 1,199.00 | 1,210.00 | 1,210.00 | 11,933 |
| 2023-11-30 | 1,180.00 | 1,208.70 | 1,180.00 | 1,200.00 | 1,200.00 | 13,426 |
| 2023-11-29 | 1,195.00 | 1,219.20 | 1,195.00 | 1,195.00 | 1,195.00 | 76,352 |
| 2023-11-28 | 1,185.00 | 1,220.00 | 1,184.98 | 1,220.00 | 1,220.00 | 499,877 |
| 2023-11-27 | 1,190.00 | 1,198.22 | 1,175.00 | 1,195.00 | 1,195.00 | 4,015 |
| 2023-11-24 | 1,175.00 | 1,190.00 | 1,170.10 | 1,190.00 | 1,190.00 | 9,213 |
| 2023-11-23 | 1,185.00 | 1,185.00 | 1,165.00 | 1,182.50 | 1,182.50 | 9,814 |
| 2023-11-22 | 1,145.00 | 1,190.00 | 1,145.00 | 1,180.00 | 1,180.00 | 10,903 |
| 2023-11-21 | 1,160.00 | 1,170.00 | 1,157.36 | 1,162.50 | 1,162.50 | 7,149 |
| 2023-11-20 | 1,160.00 | 1,162.54 | 1,149.30 | 1,162.50 | 1,162.50 | 18,582 |
| 2023-11-17 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,180.00 | 6,088 |
| 2023-11-16 | 1,157.50 | 1,173.51 | 1,157.50 | 1,167.50 | 1,167.50 | 4,455 |
| 2023-11-15 | 1,160.00 | 1,172.50 | 1,147.00 | 1,172.50 | 1,172.50 | 3,720 |
| 2023-11-14 | 1,125.00 | 1,155.00 | 1,110.00 | 1,155.00 | 1,155.00 | 20,964 |
| 2023-11-13 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 13,348 |
| 2023-11-10 | 1,085.00 | 1,129.90 | 1,085.00 | 1,085.00 | 1,085.00 | 4,130 |
| 2023-11-09 | 1,125.00 | 1,134.65 | 1,112.25 | 1,122.50 | 1,122.50 | 13,940 |
| 2023-11-08 | 1,125.00 | 1,134.00 | 1,112.50 | 1,112.50 | 1,112.50 | 3,687 |
| 2023-11-07 | 1,120.00 | 1,132.60 | 1,115.00 | 1,130.00 | 1,130.00 | 29,256 |
| 2023-11-06 | 1,115.00 | 1,133.25 | 1,111.00 | 1,120.00 | 1,120.00 | 8,784 |
| 2023-11-03 | 1,110.00 | 1,132.50 | 1,088.75 | 1,130.00 | 1,130.00 | 23,369 |
| 2023-11-02 | 1,100.00 | 1,100.40 | 1,088.75 | 1,095.00 | 1,095.00 | 12,669 |
| 2023-11-01 | 1,100.00 | 1,100.00 | 1,081.25 | 1,100.00 | 1,100.00 | 7,905 |
| 2023-10-31 | 1,083.14 | 1,094.80 | 1,083.13 | 1,092.50 | 1,092.50 | 12,828 |
| 2023-10-30 | 1,092.50 | 1,101.08 | 1,081.25 | 1,087.50 | 1,087.50 | 8,551 |
| 2023-10-27 | 1,095.00 | 1,106.22 | 1,085.00 | 1,092.50 | 1,092.50 | 16,849 |
| 2023-10-26 | 1,065.00 | 1,108.75 | 1,065.00 | 1,065.00 | 1,065.00 | 7,576 |
| 2023-10-25 | 1,110.00 | 1,118.75 | 1,101.38 | 1,110.00 | 1,110.00 | 3,337 |
| 2023-10-24 | 1,105.00 | 1,119.48 | 1,105.00 | 1,107.50 | 1,107.50 | 12,675 |
| 2023-10-23 | 1,140.00 | 1,140.00 | 1,115.80 | 1,140.00 | 1,140.00 | 8,551 |
| 2023-10-20 | 1,130.00 | 1,151.08 | 1,120.00 | 1,127.50 | 1,127.50 | 8,936 |
| 2023-10-19 | 1,140.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3,091 |
| 2023-10-18 | 1,168.40 | 1,170.29 | 1,154.00 | 1,155.00 | 1,155.00 | 3,846 |
| 2023-10-17 | 1,155.00 | 1,164.96 | 1,149.77 | 1,160.00 | 1,160.00 | 21,138 |
| 2023-10-16 | 1,140.00 | 1,152.55 | 1,140.00 | 1,150.00 | 1,150.00 | 25,471 |
| 2023-10-13 | 1,140.00 | 1,157.74 | 1,140.00 | 1,155.00 | 1,155.00 | 23,856 |
| 2023-10-12 | 1,150.00 | 1,183.00 | 1,150.00 | 1,157.50 | 1,157.50 | 16,510 |
| 2023-10-11 | 1,160.00 | 1,174.75 | 1,150.00 | 1,170.00 | 1,170.00 | 79,934 |
| 2023-10-10 | 1,140.00 | 1,180.50 | 1,140.00 | 1,140.00 | 1,140.00 | 7,339 |
| 2023-10-09 | 1,162.50 | 1,174.75 | 1,150.15 | 1,160.00 | 1,160.00 | 11,620 |
| 2023-10-06 | 1,155.00 | 1,166.23 | 1,152.81 | 1,155.00 | 1,155.00 | 7,361 |
| 2023-10-05 | 1,140.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 5,946 |
| 2023-10-04 | 1,155.00 | 1,168.75 | 1,141.00 | 1,145.00 | 1,145.00 | 20,020 |
| 2023-10-03 | 1,160.00 | 1,181.22 | 1,145.00 | 1,150.00 | 1,150.00 | 12,051 |
| 2023-10-02 | 1,160.00 | 1,181.25 | 1,157.50 | 1,157.50 | 1,157.50 | 2,424 |
| 2023-09-29 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 3,177 |
| 2023-09-28 | 1,170.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 2,378 |
| 2023-09-27 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | 682 |
| 2023-09-26 | 1,175.00 | 1,175.00 | 1,158.50 | 1,165.00 | 1,165.00 | 3,606 |
| 2023-09-25 | 1,155.00 | 1,165.00 | 1,153.00 | 1,165.00 | 1,165.00 | 11,424 |
| 2023-09-22 | 1,150.00 | 1,173.75 | 1,150.00 | 1,155.00 | 1,155.00 | 6,548 |
| 2023-09-21 | 1,186.08 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 48,531 |
| 2023-09-20 | 1,199.99 | 1,202.00 | 1,185.90 | 1,192.50 | 1,192.50 | 4,295 |
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.