Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,425.00 | 1,450.00 | 1,421.00 | 1,440.00 | 1,440.00 | 123,129 |
| 2024-11-21 | 1,415.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | 25,782 |
| 2024-11-20 | 1,430.00 | 1,441.98 | 1,400.00 | 1,400.00 | 1,400.00 | 20,658 |
| 2024-11-19 | 1,450.00 | 1,456.90 | 1,420.00 | 1,435.00 | 1,435.00 | 42,994 |
| 2024-11-18 | 1,490.00 | 1,499.00 | 1,450.17 | 1,455.00 | 1,455.00 | 18,291 |
| 2024-11-15 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | 10,140 |
| 2024-11-14 | 1,530.00 | 1,535.00 | 1,511.38 | 1,525.00 | 1,525.00 | 17,072 |
| 2024-11-13 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 17,219 |
| 2024-11-12 | 1,545.00 | 1,559.00 | 1,520.00 | 1,527.50 | 1,527.50 | 31,072 |
| 2024-11-11 | 1,505.00 | 1,565.00 | 1,470.00 | 1,550.00 | 1,550.00 | 94,978 |
| 2024-11-08 | 1,495.00 | 1,505.00 | 1,478.00 | 1,497.50 | 1,497.50 | 41,583 |
| 2024-11-07 | 1,455.00 | 1,500.00 | 1,405.00 | 1,500.00 | 1,500.00 | 43,060 |
| 2024-11-06 | 1,395.00 | 1,447.40 | 1,395.00 | 1,427.50 | 1,427.50 | 23,656 |
| 2024-11-05 | 1,370.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 16,032 |
| 2024-11-04 | 1,365.00 | 1,377.50 | 1,330.00 | 1,377.50 | 1,377.50 | 25,572 |
| 2024-11-01 | 1,350.00 | 1,360.00 | 1,336.68 | 1,360.00 | 1,360.00 | 35,921 |
| 2024-10-31 | 1,350.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,350.00 | 5,151 |
| 2024-10-30 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 6,220 |
| 2024-10-29 | 1,320.00 | 1,337.75 | 1,315.25 | 1,335.00 | 1,335.00 | 61,508 |
| 2024-10-28 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 57,250 |
| 2024-10-25 | 1,331.61 | 1,339.00 | 1,317.50 | 1,325.00 | 1,325.00 | 10,367 |
| 2024-10-24 | 1,320.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 24,820 |
| 2024-10-23 | 1,315.00 | 1,345.50 | 1,305.00 | 1,340.00 | 1,340.00 | 53,988 |
| 2024-10-22 | 1,330.00 | 1,345.50 | 1,320.00 | 1,330.00 | 1,330.00 | 41,689 |
| 2024-10-21 | 1,350.00 | 1,350.00 | 1,319.85 | 1,340.00 | 1,340.00 | 41,368 |
| 2024-10-18 | 1,335.00 | 1,350.00 | 1,317.38 | 1,350.00 | 1,350.00 | 56,014 |
| 2024-10-17 | 1,345.00 | 1,345.00 | 1,313.40 | 1,345.00 | 1,345.00 | 26,210 |
| 2024-10-16 | 1,340.00 | 1,350.00 | 1,314.20 | 1,350.00 | 1,350.00 | 32,545 |
| 2024-10-15 | 1,320.00 | 1,340.00 | 1,302.70 | 1,340.00 | 1,340.00 | 46,773 |
| 2024-10-14 | 1,300.00 | 1,335.00 | 1,288.83 | 1,335.00 | 1,335.00 | 33,244 |
| 2024-10-11 | 1,320.00 | 1,330.00 | 1,280.40 | 1,330.00 | 1,330.00 | 30,029 |
| 2024-10-10 | 1,305.00 | 1,320.00 | 1,302.20 | 1,320.00 | 1,320.00 | 14,139 |
| 2024-10-09 | 1,315.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 12,326 |
| 2024-10-08 | 1,300.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 12,204 |
| 2024-10-07 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 9,106 |
| 2024-10-04 | 1,295.00 | 1,320.00 | 1,276.00 | 1,320.00 | 1,320.00 | 9,853 |
| 2024-10-03 | 1,285.00 | 1,300.00 | 1,275.00 | 1,292.50 | 1,292.50 | 18,479 |
| 2024-10-02 | 1,265.00 | 1,320.00 | 1,265.00 | 1,287.50 | 1,287.50 | 164,454 |
| 2024-10-01 | 1,290.00 | 1,300.85 | 1,270.00 | 1,290.00 | 1,290.00 | 54,741 |
| 2024-09-30 | 1,325.00 | 1,325.00 | 1,276.88 | 1,297.50 | 1,297.50 | 6,112 |
| 2024-09-27 | 1,280.00 | 1,305.00 | 1,275.45 | 1,300.00 | 1,300.00 | 22,457 |
| 2024-09-26 | 1,315.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 25,571 |
| 2024-09-25 | 1,305.00 | 1,305.00 | 1,271.25 | 1,285.00 | 1,285.00 | 8,914 |
| 2024-09-24 | 1,285.00 | 1,299.75 | 1,285.00 | 1,287.50 | 1,287.50 | 148,809 |
| 2024-09-23 | 1,265.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 65,321 |
| 2024-09-20 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 16,396 |
| 2024-09-19 | 1,310.00 | 1,320.00 | 1,275.00 | 1,307.50 | 1,307.50 | 19,228 |
| 2024-09-18 | 1,295.00 | 1,302.50 | 1,282.72 | 1,302.50 | 1,302.50 | 5,222 |
| 2024-09-17 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 14,137 |
| 2024-09-16 | 1,265.00 | 1,302.60 | 1,265.00 | 1,292.50 | 1,292.50 | 6,379 |
| 2024-09-13 | 1,260.00 | 1,290.00 | 1,250.33 | 1,290.00 | 1,290.00 | 39,475 |
| 2024-09-12 | 1,280.00 | 1,280.00 | 1,270.00 | 1,277.50 | 1,277.50 | 23,328 |
| 2024-09-11 | 1,270.00 | 1,297.50 | 1,262.38 | 1,270.00 | 1,270.00 | 6,033 |
| 2024-09-10 | 1,285.00 | 1,325.00 | 1,270.10 | 1,275.00 | 1,275.00 | 3,723 |
| 2024-09-09 | 1,290.00 | 1,318.20 | 1,287.46 | 1,290.00 | 1,290.00 | 12,551 |
| 2024-09-06 | 1,300.00 | 1,325.00 | 1,285.44 | 1,287.50 | 1,287.50 | 7,123 |
| 2024-09-05 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 6,355 |
| 2024-09-04 | 1,318.00 | 1,322.50 | 1,300.00 | 1,312.50 | 1,312.50 | 2,036 |
| 2024-09-03 | 1,320.00 | 1,331.00 | 1,315.00 | 1,325.00 | 1,325.00 | 2,587 |
| 2024-09-02 | 1,320.00 | 1,360.00 | 1,320.00 | 1,342.50 | 1,342.50 | 10,398 |
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.