Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,385.00 | 1,398.00 | 1,293.97 | 1,312.50 | 1,312.50 | 50,666 |
| 2022-01-17 | 1,410.00 | 1,410.00 | 1,380.00 | 1,397.50 | 1,397.50 | 27,335 |
| 2022-01-14 | 1,400.00 | 1,419.40 | 1,380.00 | 1,380.00 | 1,380.00 | 12,985 |
| 2022-01-13 | 1,410.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | 15,915 |
| 2022-01-12 | 1,405.00 | 1,427.50 | 1,405.00 | 1,405.00 | 1,405.00 | 4,739 |
| 2022-01-11 | 1,410.00 | 1,439.45 | 1,405.00 | 1,405.00 | 1,405.00 | 10,340 |
| 2022-01-10 | 1,425.00 | 1,447.25 | 1,405.00 | 1,420.00 | 1,420.00 | 13,584 |
| 2022-01-07 | 1,440.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,440.00 | 32,805 |
| 2022-01-06 | 1,450.00 | 1,469.90 | 1,440.00 | 1,450.00 | 1,450.00 | 22,911 |
| 2022-01-05 | 1,500.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,470.00 | 12,651 |
| 2022-01-04 | 1,500.00 | 1,525.00 | 1,470.00 | 1,487.50 | 1,487.50 | 50,768 |
| 2021-12-31 | 1,485.00 | 1,491.59 | 1,475.00 | 1,480.00 | 1,480.00 | 9,680 |
| 2021-12-30 | 1,465.00 | 1,495.00 | 1,455.00 | 1,480.00 | 1,480.00 | 43,230 |
| 2021-12-29 | 1,445.00 | 1,484.80 | 1,435.00 | 1,452.50 | 1,452.50 | 75,846 |
| 2021-12-24 | 1,430.00 | 1,440.00 | 1,417.70 | 1,425.00 | 1,425.00 | 6,786 |
| 2021-12-23 | 1,405.00 | 1,430.00 | 1,400.25 | 1,410.00 | 1,410.00 | 21,255 |
| 2021-12-22 | 1,405.00 | 1,410.00 | 1,381.00 | 1,390.00 | 1,390.00 | 8,847 |
| 2021-12-21 | 1,405.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | 16,110 |
| 2021-12-20 | 1,385.00 | 1,410.00 | 1,365.00 | 1,392.50 | 1,392.50 | 35,571 |
| 2021-12-17 | 1,405.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,380.00 | 21,414 |
| 2021-12-16 | 1,406.00 | 1,425.05 | 1,403.50 | 1,407.50 | 1,407.50 | 26,238 |
| 2021-12-15 | 1,390.00 | 1,400.50 | 1,385.00 | 1,400.00 | 1,400.00 | 9,328 |
| 2021-12-14 | 1,405.00 | 1,407.50 | 1,375.00 | 1,407.50 | 1,407.50 | 17,757 |
| 2021-12-13 | 1,435.00 | 1,454.50 | 1,405.30 | 1,422.50 | 1,422.50 | 12,548 |
| 2021-12-10 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 9,537 |
| 2021-12-09 | 1,445.00 | 1,453.79 | 1,445.00 | 1,445.00 | 1,445.00 | 2,669 |
| 2021-12-08 | 1,450.00 | 1,457.50 | 1,439.74 | 1,457.50 | 1,457.50 | 6,644 |
| 2021-12-07 | 1,455.00 | 1,459.85 | 1,430.00 | 1,452.50 | 1,452.50 | 35,986 |
| 2021-12-06 | 1,454.00 | 1,454.00 | 1,430.00 | 1,445.00 | 1,445.00 | 15,579 |
| 2021-12-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 6,362 |
| 2021-12-02 | 1,435.00 | 1,438.35 | 1,429.10 | 1,435.00 | 1,435.00 | 15,003 |
| 2021-12-01 | 1,453.70 | 1,458.32 | 1,441.00 | 1,445.00 | 1,445.00 | 10,254 |
| 2021-11-30 | 1,435.00 | 1,450.00 | 1,435.00 | 1,437.50 | 1,437.50 | 11,509 |
| 2021-11-29 | 1,475.00 | 1,475.00 | 1,458.15 | 1,475.00 | 1,475.00 | 12,657 |
| 2021-11-26 | 1,460.00 | 1,463.17 | 1,425.00 | 1,440.00 | 1,440.00 | 15,877 |
| 2021-11-25 | 1,500.00 | 1,511.67 | 1,486.38 | 1,497.50 | 1,497.50 | 1,905 |
| 2021-11-24 | 1,480.00 | 1,512.00 | 1,480.00 | 1,487.50 | 1,487.50 | 7,002 |
| 2021-11-23 | 1,495.00 | 1,511.83 | 1,460.00 | 1,460.00 | 1,460.00 | 3,753 |
| 2021-11-22 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 24,638 |
| 2021-11-19 | 1,525.00 | 1,535.00 | 1,515.00 | 1,522.50 | 1,522.50 | 19,132 |
| 2021-11-18 | 1,520.00 | 1,534.00 | 1,508.50 | 1,520.00 | 1,520.00 | 20,628 |
| 2021-11-17 | 1,515.00 | 1,520.00 | 1,506.00 | 1,517.50 | 1,517.50 | 16,049 |
| 2021-11-16 | 1,520.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 39,719 |
| 2021-11-15 | 1,515.00 | 1,524.75 | 1,497.50 | 1,497.50 | 1,497.50 | 5,878 |
| 2021-11-12 | 1,498.00 | 1,518.40 | 1,497.40 | 1,500.00 | 1,500.00 | 14,696 |
| 2021-11-11 | 1,500.00 | 1,510.50 | 1,492.00 | 1,500.00 | 1,500.00 | 23,293 |
| 2021-11-10 | 1,500.00 | 1,512.80 | 1,495.00 | 1,500.00 | 1,500.00 | 2,990 |
| 2021-11-09 | 1,510.00 | 1,521.16 | 1,492.45 | 1,505.00 | 1,505.00 | 47,027 |
| 2021-11-08 | 1,480.00 | 1,509.00 | 1,480.00 | 1,495.00 | 1,495.00 | 12,447 |
| 2021-11-05 | 1,480.00 | 1,500.00 | 1,468.00 | 1,487.50 | 1,487.50 | 14,813 |
| 2021-11-04 | 1,470.00 | 1,495.00 | 1,458.20 | 1,490.00 | 1,490.00 | 13,488 |
| 2021-11-03 | 1,415.00 | 1,470.50 | 1,415.00 | 1,460.00 | 1,460.00 | 19,114 |
| 2021-11-02 | 1,425.00 | 1,475.42 | 1,413.75 | 1,447.50 | 1,447.50 | 37,184 |
| 2021-11-01 | 1,405.00 | 1,420.00 | 1,384.45 | 1,420.00 | 1,420.00 | 16,774 |
| 2021-10-29 | 1,395.00 | 1,400.00 | 1,370.00 | 1,392.50 | 1,392.50 | 12,268 |
| 2021-10-28 | 1,374.25 | 1,387.25 | 1,365.82 | 1,377.50 | 1,377.50 | 13,272 |
| 2021-10-27 | 1,370.00 | 1,397.00 | 1,370.00 | 1,375.00 | 1,375.00 | 11,621 |
| 2021-10-26 | 1,400.00 | 1,400.00 | 1,377.56 | 1,400.00 | 1,400.00 | 2,108 |
| 2021-10-25 | 1,400.00 | 1,400.00 | 1,369.77 | 1,400.00 | 1,400.00 | 12,067 |
| 2021-10-22 | 1,365.00 | 1,390.00 | 1,349.00 | 1,390.00 | 1,390.00 | 37,228 |
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.