Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,150.02 | 1,162.50 | 1,150.02 | 1,162.50 | 1,162.50 | 2,020 |
| 2022-07-11 | 1,160.00 | 1,171.08 | 1,151.88 | 1,165.00 | 1,165.00 | 4,423 |
| 2022-07-08 | 1,175.00 | 1,189.00 | 1,155.00 | 1,175.00 | 1,175.00 | 6,444 |
| 2022-07-07 | 1,150.00 | 1,182.50 | 1,150.00 | 1,182.50 | 1,182.50 | 7,468 |
| 2022-07-06 | 1,155.00 | 1,165.00 | 1,146.57 | 1,165.00 | 1,165.00 | 751 |
| 2022-07-05 | 1,140.00 | 1,144.50 | 1,130.58 | 1,142.50 | 1,142.50 | 3,842 |
| 2022-07-04 | 1,144.00 | 1,150.60 | 1,130.00 | 1,130.00 | 1,130.00 | 11,814 |
| 2022-07-01 | 1,130.00 | 1,132.50 | 1,103.00 | 1,132.50 | 1,132.50 | 3,560 |
| 2022-06-30 | 1,125.00 | 1,125.00 | 1,095.50 | 1,105.00 | 1,105.00 | 8,993 |
| 2022-06-29 | 1,115.00 | 1,129.79 | 1,107.50 | 1,120.00 | 1,120.00 | 17,211 |
| 2022-06-28 | 1,145.00 | 1,150.00 | 1,112.04 | 1,140.00 | 1,140.00 | 14,346 |
| 2022-06-27 | 1,130.00 | 1,145.00 | 1,092.07 | 1,145.00 | 1,145.00 | 6,159 |
| 2022-06-24 | 1,115.00 | 1,115.00 | 1,092.07 | 1,115.00 | 1,115.00 | 5,183 |
| 2022-06-23 | 1,111.80 | 1,118.38 | 1,091.28 | 1,112.50 | 1,112.50 | 3,802 |
| 2022-06-22 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 22,172 |
| 2022-06-21 | 1,100.00 | 1,120.00 | 1,086.80 | 1,120.00 | 1,120.00 | 17,144 |
| 2022-06-20 | 1,100.00 | 1,113.82 | 1,072.61 | 1,100.00 | 1,100.00 | 16,876 |
| 2022-06-17 | 1,085.00 | 1,111.68 | 1,075.00 | 1,085.00 | 1,085.00 | 19,224 |
| 2022-06-16 | 1,130.00 | 1,167.94 | 1,090.00 | 1,100.00 | 1,100.00 | 6,255 |
| 2022-06-15 | 1,135.90 | 1,168.75 | 1,135.00 | 1,162.50 | 1,162.50 | 2,225 |
| 2022-06-14 | 1,145.00 | 1,170.15 | 1,139.85 | 1,145.00 | 1,145.00 | 3,734 |
| 2022-06-13 | 1,160.00 | 1,160.00 | 1,130.35 | 1,150.00 | 1,150.00 | 5,497 |
| 2022-06-10 | 1,165.00 | 1,181.75 | 1,160.00 | 1,160.00 | 1,160.00 | 4,003 |
| 2022-06-09 | 1,186.00 | 1,186.00 | 1,168.75 | 1,177.50 | 1,177.50 | 2,933 |
| 2022-06-08 | 1,190.00 | 1,190.00 | 1,159.73 | 1,190.00 | 1,190.00 | 11,832 |
| 2022-06-07 | 1,180.00 | 1,182.50 | 1,155.50 | 1,182.50 | 1,182.50 | 6,076 |
| 2022-06-06 | 1,185.00 | 1,185.00 | 1,155.50 | 1,180.00 | 1,180.00 | 19,247 |
| 2022-06-01 | 1,175.10 | 1,175.10 | 1,155.25 | 1,170.00 | 1,170.00 | 8,796 |
| 2022-05-31 | 1,160.00 | 1,180.31 | 1,160.00 | 1,160.00 | 1,160.00 | 3,122 |
| 2022-05-30 | 1,180.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,025 |
| 2022-05-27 | 1,155.00 | 1,167.50 | 1,135.00 | 1,167.50 | 1,167.50 | 1,611 |
| 2022-05-26 | 1,140.00 | 1,155.00 | 1,130.85 | 1,155.00 | 1,155.00 | 12,139 |
| 2022-05-25 | 1,145.00 | 1,145.00 | 1,100.00 | 1,140.00 | 1,140.00 | 35,491 |
| 2022-05-24 | 1,130.00 | 1,140.00 | 1,105.63 | 1,135.00 | 1,135.00 | 17,937 |
| 2022-05-23 | 1,120.00 | 1,150.00 | 1,116.00 | 1,150.00 | 1,150.00 | 4,157 |
| 2022-05-20 | 1,130.00 | 1,142.25 | 1,120.00 | 1,120.00 | 1,120.00 | 7,968 |
| 2022-05-19 | 1,130.00 | 1,141.25 | 1,112.85 | 1,117.50 | 1,117.50 | 18,655 |
| 2022-05-18 | 1,130.00 | 1,160.00 | 1,120.00 | 1,160.00 | 1,160.00 | 18,514 |
| 2022-05-17 | 1,135.00 | 1,145.00 | 1,120.70 | 1,145.00 | 1,145.00 | 5,218 |
| 2022-05-16 | 1,135.00 | 1,148.90 | 1,131.98 | 1,140.00 | 1,140.00 | 11,635 |
| 2022-05-13 | 1,135.00 | 1,138.50 | 1,113.14 | 1,132.50 | 1,132.50 | 10,973 |
| 2022-05-12 | 1,125.00 | 1,133.50 | 1,085.00 | 1,100.00 | 1,100.00 | 9,764 |
| 2022-05-11 | 1,135.00 | 1,146.25 | 1,125.00 | 1,125.00 | 1,125.00 | 2,120 |
| 2022-05-10 | 1,150.00 | 1,161.75 | 1,135.00 | 1,140.00 | 1,140.00 | 13,008 |
| 2022-05-09 | 1,175.00 | 1,177.00 | 1,130.30 | 1,137.50 | 1,137.50 | 19,500 |
| 2022-05-06 | 1,200.00 | 1,222.00 | 1,185.00 | 1,185.00 | 1,185.00 | 5,889 |
| 2022-05-05 | 1,220.00 | 1,227.75 | 1,207.50 | 1,207.50 | 1,207.50 | 14,662 |
| 2022-05-04 | 1,200.00 | 1,218.00 | 1,200.00 | 1,205.00 | 1,205.00 | 5,933 |
| 2022-05-03 | 1,205.00 | 1,217.80 | 1,205.00 | 1,210.00 | 1,210.00 | 14,850 |
| 2022-04-29 | 1,210.00 | 1,232.65 | 1,210.00 | 1,215.00 | 1,215.00 | 8,811 |
| 2022-04-28 | 1,215.00 | 1,230.00 | 1,210.00 | 1,217.50 | 1,217.50 | 21,596 |
| 2022-04-27 | 1,212.50 | 1,212.50 | 1,195.00 | 1,207.50 | 1,207.50 | 8,848 |
| 2022-04-26 | 1,215.00 | 1,230.00 | 1,205.00 | 1,210.00 | 1,210.00 | 17,593 |
| 2022-04-25 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 13,332 |
| 2022-04-22 | 1,235.00 | 1,248.90 | 1,225.00 | 1,240.00 | 1,240.00 | 10,598 |
| 2022-04-21 | 1,250.00 | 1,265.00 | 1,237.25 | 1,257.50 | 1,257.50 | 8,919 |
| 2022-04-20 | 1,238.96 | 1,263.00 | 1,238.96 | 1,262.50 | 1,262.50 | 5,231 |
| 2022-04-19 | 1,260.00 | 1,265.00 | 1,231.50 | 1,255.00 | 1,255.00 | 5,649 |
| 2022-04-14 | 1,227.75 | 1,251.06 | 1,227.75 | 1,247.50 | 1,247.50 | 8,430 |
| 2022-04-13 | 1,240.00 | 1,256.70 | 1,230.00 | 1,245.00 | 1,245.00 | 10,443 |
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.