Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,210.00 | 1,213.50 | 1,191.60 | 1,210.00 | 1,210.00 | 13,473 |
| 2022-12-30 | 1,202.80 | 1,206.15 | 1,168.29 | 1,185.00 | 1,185.00 | 5,193 |
| 2022-12-29 | 1,180.00 | 1,195.00 | 1,162.00 | 1,190.00 | 1,190.00 | 4,851 |
| 2022-12-28 | 1,190.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 7,213 |
| 2022-12-23 | 1,192.00 | 1,205.00 | 1,192.00 | 1,205.00 | 1,205.00 | 672 |
| 2022-12-22 | 1,230.00 | 1,230.00 | 1,187.04 | 1,230.00 | 1,230.00 | 8,355 |
| 2022-12-21 | 1,200.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | 4,271 |
| 2022-12-20 | 1,170.00 | 1,187.44 | 1,164.40 | 1,182.50 | 1,182.50 | 11,088 |
| 2022-12-19 | 1,189.75 | 1,203.00 | 1,181.50 | 1,192.50 | 1,192.50 | 4,614 |
| 2022-12-16 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 8,451 |
| 2022-12-15 | 1,200.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | 15,209 |
| 2022-12-14 | 1,220.00 | 1,243.75 | 1,217.50 | 1,217.50 | 1,217.50 | 8,083 |
| 2022-12-13 | 1,235.00 | 1,250.80 | 1,220.00 | 1,220.00 | 1,220.00 | 3,225 |
| 2022-12-12 | 1,230.00 | 1,255.00 | 1,221.00 | 1,232.50 | 1,232.50 | 5,064 |
| 2022-12-09 | 1,250.00 | 1,281.25 | 1,235.69 | 1,240.00 | 1,240.00 | 2,767 |
| 2022-12-08 | 1,255.00 | 1,267.29 | 1,251.43 | 1,252.50 | 1,252.50 | 6,088 |
| 2022-12-07 | 1,260.00 | 1,275.00 | 1,260.00 | 1,267.50 | 1,267.50 | 3,530 |
| 2022-12-06 | 1,275.00 | 1,275.00 | 1,261.00 | 1,265.00 | 1,265.00 | 2,314 |
| 2022-12-05 | 1,270.00 | 1,302.94 | 1,265.00 | 1,285.00 | 1,285.00 | 7,485 |
| 2022-12-02 | 1,301.00 | 1,301.00 | 1,265.00 | 1,287.50 | 1,287.50 | 7,930 |
| 2022-12-01 | 1,290.00 | 1,290.00 | 1,266.53 | 1,275.00 | 1,275.00 | 1,930 |
| 2022-11-30 | 1,270.00 | 1,278.72 | 1,247.28 | 1,270.00 | 1,270.00 | 12,776 |
| 2022-11-29 | 1,265.00 | 1,265.00 | 1,249.22 | 1,255.00 | 1,255.00 | 1,940 |
| 2022-11-28 | 1,260.00 | 1,281.00 | 1,250.00 | 1,270.00 | 1,270.00 | 6,366 |
| 2022-11-25 | 1,290.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,270.00 | 4,861 |
| 2022-11-24 | 1,280.00 | 1,299.56 | 1,272.00 | 1,272.50 | 1,272.50 | 2,494 |
| 2022-11-23 | 1,300.00 | 1,300.20 | 1,265.00 | 1,300.00 | 1,300.00 | 1,936 |
| 2022-11-22 | 1,295.00 | 1,306.63 | 1,273.75 | 1,305.00 | 1,305.00 | 13,058 |
| 2022-11-21 | 1,285.00 | 1,300.00 | 1,264.90 | 1,270.00 | 1,270.00 | 7,202 |
| 2022-11-18 | 1,295.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,275.00 | 17,583 |
| 2022-11-17 | 1,285.00 | 1,296.00 | 1,265.00 | 1,267.50 | 1,267.50 | 3,882 |
| 2022-11-16 | 1,298.50 | 1,310.00 | 1,273.66 | 1,277.50 | 1,277.50 | 10,397 |
| 2022-11-15 | 1,295.00 | 1,295.80 | 1,275.00 | 1,275.00 | 1,275.00 | 10,083 |
| 2022-11-14 | 1,294.75 | 1,300.00 | 1,278.76 | 1,287.50 | 1,287.50 | 7,880 |
| 2022-11-11 | 1,290.00 | 1,300.00 | 1,254.50 | 1,287.50 | 1,287.50 | 45,604 |
| 2022-11-10 | 1,255.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,280.00 | 12,329 |
| 2022-11-09 | 1,240.00 | 1,250.00 | 1,237.36 | 1,242.50 | 1,242.50 | 9,040 |
| 2022-11-08 | 1,240.00 | 1,251.09 | 1,233.13 | 1,247.50 | 1,247.50 | 12,908 |
| 2022-11-07 | 1,230.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,894 |
| 2022-11-04 | 1,265.00 | 1,265.00 | 1,235.00 | 1,242.50 | 1,242.50 | 9,710 |
| 2022-11-03 | 1,260.00 | 1,261.09 | 1,240.00 | 1,250.00 | 1,250.00 | 16,828 |
| 2022-11-02 | 1,255.00 | 1,282.00 | 1,250.00 | 1,252.50 | 1,252.50 | 12,376 |
| 2022-11-01 | 1,266.80 | 1,295.50 | 1,266.80 | 1,275.00 | 1,275.00 | 3,130 |
| 2022-10-31 | 1,235.00 | 1,265.00 | 1,235.00 | 1,262.50 | 1,262.50 | 3,393 |
| 2022-10-28 | 1,235.00 | 1,245.00 | 1,202.50 | 1,240.00 | 1,240.00 | 5,974 |
| 2022-10-27 | 1,230.00 | 1,240.00 | 1,227.40 | 1,240.00 | 1,240.00 | 1,668 |
| 2022-10-26 | 1,240.00 | 1,240.00 | 1,224.60 | 1,225.00 | 1,225.00 | 3,918 |
| 2022-10-25 | 1,235.00 | 1,237.50 | 1,224.10 | 1,237.50 | 1,237.50 | 3,442 |
| 2022-10-24 | 1,230.00 | 1,230.00 | 1,207.00 | 1,227.50 | 1,227.50 | 8,244 |
| 2022-10-21 | 1,195.00 | 1,220.00 | 1,195.00 | 1,207.50 | 1,207.50 | 5,974 |
| 2022-10-20 | 1,210.00 | 1,222.50 | 1,210.00 | 1,222.50 | 1,222.50 | 4,955 |
| 2022-10-19 | 1,215.00 | 1,228.49 | 1,211.50 | 1,215.00 | 1,215.00 | 6,984 |
| 2022-10-18 | 1,215.00 | 1,235.00 | 1,197.75 | 1,220.00 | 1,220.00 | 28,888 |
| 2022-10-17 | 1,220.00 | 1,220.00 | 1,188.13 | 1,215.00 | 1,215.00 | 21,974 |
| 2022-10-14 | 1,215.00 | 1,217.50 | 1,200.00 | 1,217.50 | 1,217.50 | 20,787 |
| 2022-10-13 | 1,235.00 | 1,235.00 | 1,185.20 | 1,190.00 | 1,190.00 | 20,614 |
| 2022-10-12 | 1,230.00 | 1,245.00 | 1,207.00 | 1,217.50 | 1,217.50 | 12,976 |
| 2022-10-11 | 1,220.00 | 1,221.00 | 1,200.64 | 1,220.00 | 1,220.00 | 26,884 |
| 2022-10-10 | 1,235.00 | 1,240.55 | 1,215.00 | 1,235.00 | 1,235.00 | 2,630 |
| 2022-10-07 | 1,235.00 | 1,249.00 | 1,225.30 | 1,230.00 | 1,230.00 | 16,405 |
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.