Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,230.00 | 1,257.50 | 1,230.00 | 1,257.50 | 1,257.50 | 4,292 |
| 2022-04-11 | 1,250.00 | 1,259.00 | 1,235.00 | 1,242.50 | 1,242.50 | 18,350 |
| 2022-04-08 | 1,260.00 | 1,264.74 | 1,245.00 | 1,255.00 | 1,255.00 | 9,436 |
| 2022-04-07 | 1,245.00 | 1,267.50 | 1,230.00 | 1,230.00 | 1,230.00 | 31,002 |
| 2022-04-06 | 1,255.00 | 1,276.88 | 1,242.12 | 1,245.00 | 1,245.00 | 16,592 |
| 2022-04-05 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 21,022 |
| 2022-04-04 | 1,275.00 | 1,275.00 | 1,253.96 | 1,270.00 | 1,270.00 | 11,428 |
| 2022-04-01 | 1,275.00 | 1,275.00 | 1,257.50 | 1,270.00 | 1,270.00 | 8,696 |
| 2022-03-31 | 1,265.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 15,919 |
| 2022-03-30 | 1,240.00 | 1,273.75 | 1,240.00 | 1,267.50 | 1,267.50 | 20,614 |
| 2022-03-29 | 1,262.00 | 1,266.67 | 1,245.00 | 1,265.00 | 1,265.00 | 28,591 |
| 2022-03-28 | 1,270.00 | 1,292.25 | 1,235.00 | 1,235.00 | 1,235.00 | 11,617 |
| 2022-03-25 | 1,274.76 | 1,282.00 | 1,270.00 | 1,280.00 | 1,280.00 | 11,911 |
| 2022-03-24 | 1,305.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,280.00 | 19,852 |
| 2022-03-23 | 1,290.00 | 1,330.11 | 1,290.00 | 1,305.00 | 1,305.00 | 53,395 |
| 2022-03-22 | 1,260.00 | 1,298.85 | 1,239.50 | 1,295.00 | 1,295.00 | 61,357 |
| 2022-03-21 | 1,240.00 | 1,263.96 | 1,211.60 | 1,250.00 | 1,250.00 | 35,776 |
| 2022-03-18 | 1,235.00 | 1,237.75 | 1,215.00 | 1,215.00 | 1,215.00 | 12,010 |
| 2022-03-17 | 1,215.00 | 1,238.13 | 1,205.00 | 1,227.50 | 1,227.50 | 22,052 |
| 2022-03-16 | 1,205.00 | 1,220.00 | 1,190.25 | 1,205.00 | 1,205.00 | 20,444 |
| 2022-03-15 | 1,170.00 | 1,175.00 | 1,150.00 | 1,167.50 | 1,167.50 | 16,448 |
| 2022-03-14 | 1,190.00 | 1,200.00 | 1,162.21 | 1,165.00 | 1,165.00 | 32,252 |
| 2022-03-11 | 1,180.00 | 1,200.00 | 1,174.50 | 1,177.50 | 1,177.50 | 6,677 |
| 2022-03-10 | 1,170.00 | 1,175.00 | 1,162.50 | 1,162.50 | 1,162.50 | 4,887 |
| 2022-03-09 | 1,175.00 | 1,175.00 | 1,140.55 | 1,165.00 | 1,165.00 | 6,956 |
| 2022-03-08 | 1,130.00 | 1,145.00 | 1,107.00 | 1,140.00 | 1,140.00 | 5,272 |
| 2022-03-07 | 1,135.00 | 1,175.00 | 1,116.75 | 1,140.00 | 1,140.00 | 18,154 |
| 2022-03-04 | 1,185.00 | 1,202.50 | 1,165.00 | 1,165.00 | 1,165.00 | 12,145 |
| 2022-03-03 | 1,200.00 | 1,210.00 | 1,180.80 | 1,207.50 | 1,207.50 | 4,964 |
| 2022-03-02 | 1,205.00 | 1,225.00 | 1,185.70 | 1,225.00 | 1,225.00 | 9,041 |
| 2022-03-01 | 1,190.00 | 1,226.81 | 1,170.00 | 1,197.50 | 1,197.50 | 30,298 |
| 2022-02-28 | 1,175.00 | 1,215.00 | 1,170.00 | 1,215.00 | 1,215.00 | 29,667 |
| 2022-02-25 | 1,165.00 | 1,220.00 | 1,152.20 | 1,220.00 | 1,220.00 | 11,409 |
| 2022-02-24 | 1,110.00 | 1,150.00 | 1,090.00 | 1,147.50 | 1,147.50 | 22,584 |
| 2022-02-23 | 1,175.00 | 1,197.11 | 1,150.00 | 1,177.50 | 1,177.50 | 28,134 |
| 2022-02-22 | 1,155.00 | 1,196.63 | 1,150.00 | 1,150.00 | 1,150.00 | 21,348 |
| 2022-02-21 | 1,220.00 | 1,253.60 | 1,205.00 | 1,207.50 | 1,207.50 | 25,122 |
| 2022-02-18 | 1,215.00 | 1,249.08 | 1,215.00 | 1,215.00 | 1,215.00 | 9,404 |
| 2022-02-17 | 1,245.00 | 1,260.00 | 1,226.30 | 1,260.00 | 1,260.00 | 12,374 |
| 2022-02-16 | 1,244.00 | 1,255.28 | 1,243.84 | 1,255.00 | 1,255.00 | 6,373 |
| 2022-02-15 | 1,255.00 | 1,260.00 | 1,231.25 | 1,255.00 | 1,255.00 | 21,528 |
| 2022-02-14 | 1,235.00 | 1,260.00 | 1,220.35 | 1,242.50 | 1,242.50 | 24,206 |
| 2022-02-11 | 1,260.00 | 1,285.00 | 1,245.00 | 1,280.00 | 1,280.00 | 23,118 |
| 2022-02-10 | 1,275.00 | 1,290.00 | 1,255.00 | 1,290.00 | 1,290.00 | 10,643 |
| 2022-02-09 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 9,660 |
| 2022-02-08 | 1,235.00 | 1,251.81 | 1,230.63 | 1,247.50 | 1,247.50 | 10,750 |
| 2022-02-07 | 1,225.00 | 1,249.85 | 1,223.30 | 1,230.00 | 1,230.00 | 15,589 |
| 2022-02-04 | 1,240.00 | 1,265.00 | 1,220.00 | 1,222.50 | 1,222.50 | 12,157 |
| 2022-02-03 | 1,250.00 | 1,262.50 | 1,240.04 | 1,245.00 | 1,245.00 | 13,297 |
| 2022-02-02 | 1,265.00 | 1,290.00 | 1,236.03 | 1,252.50 | 1,252.50 | 23,366 |
| 2022-02-01 | 1,230.00 | 1,285.00 | 1,230.00 | 1,245.00 | 1,245.00 | 19,678 |
| 2022-01-31 | 1,190.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 27,612 |
| 2022-01-28 | 1,220.00 | 1,236.75 | 1,180.00 | 1,180.00 | 1,180.00 | 22,959 |
| 2022-01-27 | 1,225.00 | 1,250.00 | 1,208.80 | 1,250.00 | 1,250.00 | 11,577 |
| 2022-01-26 | 1,250.00 | 1,264.23 | 1,217.50 | 1,230.00 | 1,230.00 | 15,024 |
| 2022-01-25 | 1,245.00 | 1,245.00 | 1,212.37 | 1,232.50 | 1,232.50 | 26,741 |
| 2022-01-24 | 1,230.00 | 1,249.78 | 1,187.25 | 1,210.00 | 1,210.00 | 36,178 |
| 2022-01-21 | 1,250.00 | 1,265.00 | 1,216.00 | 1,250.00 | 1,250.00 | 52,318 |
| 2022-01-20 | 1,290.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | 29,313 |
| 2022-01-19 | 1,325.00 | 1,325.00 | 1,285.44 | 1,312.50 | 1,312.50 | 21,211 |
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.