Brown Advisory US Smaller Companies Ord (BASC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:17PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,300.00 | 1,345.00 | 1,288.00 | 1,330.00 | 1,330.00 | 13,801 |
| 02 May 2024 | 1,285.00 | 1,299.74 | 1,276.75 | 1,297.50 | 1,297.50 | 11,839 |
| 01 May 2024 | 1,280.00 | 1,285.00 | 1,275.50 | 1,277.50 | 1,277.50 | 15,051 |
| 30 Apr 2024 | 1,300.00 | 1,304.20 | 1,285.00 | 1,295.00 | 1,295.00 | 22,157 |
| 29 Apr 2024 | 1,300.00 | 1,300.00 | 1,292.50 | 1,300.00 | 1,300.00 | 7,983 |
| 26 Apr 2024 | 1,300.00 | 1,311.56 | 1,288.20 | 1,300.00 | 1,300.00 | 7,817 |
| 25 Apr 2024 | 1,290.00 | 1,300.00 | 1,280.25 | 1,287.50 | 1,287.50 | 61,923 |
| 24 Apr 2024 | 1,285.00 | 1,300.05 | 1,279.22 | 1,295.00 | 1,295.00 | 69,703 |
| 23 Apr 2024 | 1,300.00 | 1,318.40 | 1,290.00 | 1,295.00 | 1,295.00 | 67,303 |
| 22 Apr 2024 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 6,807 |
| 19 Apr 2024 | 1,290.00 | 1,291.04 | 1,280.00 | 1,282.50 | 1,282.50 | 8,610 |
| 18 Apr 2024 | 1,295.00 | 1,299.00 | 1,280.00 | 1,290.00 | 1,290.00 | 6,235 |
| 17 Apr 2024 | 1,295.00 | 1,312.15 | 1,294.95 | 1,292.50 | 1,292.50 | 28,085 |
| 16 Apr 2024 | 1,295.00 | 1,309.00 | 1,290.00 | 1,297.50 | 1,297.50 | 15,392 |
| 15 Apr 2024 | 1,315.00 | 1,335.00 | 1,309.14 | 1,315.00 | 1,315.00 | 24,598 |
| 12 Apr 2024 | 1,325.00 | 1,336.94 | 1,287.13 | 1,315.00 | 1,315.00 | 22,346 |
| 11 Apr 2024 | 1,316.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 16,241 |
| 10 Apr 2024 | 1,330.00 | 1,342.06 | 1,310.00 | 1,320.00 | 1,320.00 | 40,073 |
| 09 Apr 2024 | 1,300.00 | 1,340.78 | 1,300.00 | 1,332.50 | 1,332.50 | 14,309 |
| 08 Apr 2024 | 1,320.00 | 1,320.00 | 1,296.28 | 1,330.00 | 1,330.00 | 10,174 |
| 05 Apr 2024 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | 9,733 |
| 04 Apr 2024 | 1,320.00 | 1,335.00 | 1,327.00 | 1,337.50 | 1,337.50 | 27,252 |
| 03 Apr 2024 | 1,331.30 | 1,345.00 | 1,315.00 | 1,332.50 | 1,332.50 | 27,140 |
| 02 Apr 2024 | 1,330.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 25,354 |
| 28 Mar 2024 | 1,325.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 41,473 |
| 27 Mar 2024 | 1,300.00 | 1,341.10 | 1,300.00 | 1,335.00 | 1,335.00 | 14,459 |
| 26 Mar 2024 | 1,310.00 | 1,340.00 | 1,310.00 | 1,327.50 | 1,327.50 | 24,876 |
| 25 Mar 2024 | 1,325.00 | 1,340.00 | 1,315.00 | 1,332.50 | 1,332.50 | 56,924 |
| 22 Mar 2024 | 1,340.00 | 1,350.00 | 1,328.64 | 1,335.00 | 1,335.00 | 6,290 |
| 21 Mar 2024 | 1,325.00 | 1,342.49 | 1,311.50 | 1,337.50 | 1,337.50 | 11,089 |
| 20 Mar 2024 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 10,742 |
| 19 Mar 2024 | 1,320.00 | 1,320.00 | 1,305.19 | 1,310.00 | 1,310.00 | 13,846 |
| 18 Mar 2024 | 1,310.00 | 1,332.15 | 1,290.00 | 1,315.00 | 1,315.00 | 11,370 |
| 15 Mar 2024 | 1,310.00 | 1,320.00 | 1,294.44 | 1,315.00 | 1,315.00 | 58,644 |
| 14 Mar 2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 10,226 |
| 13 Mar 2024 | 1,310.00 | 1,326.50 | 1,306.23 | 1,315.00 | 1,315.00 | 8,924 |
| 12 Mar 2024 | 1,320.00 | 1,330.00 | 1,315.38 | 1,307.50 | 1,307.50 | 4,496 |
| 11 Mar 2024 | 1,345.00 | 1,345.00 | 1,291.00 | 1,312.50 | 1,312.50 | 9,461 |
| 08 Mar 2024 | 1,300.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 35,335 |
| 07 Mar 2024 | 1,310.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,827 |
| 06 Mar 2024 | 1,325.65 | 1,334.98 | 1,307.67 | 1,307.50 | 1,307.50 | 7,621 |
| 05 Mar 2024 | 1,325.00 | 1,330.00 | 1,295.00 | 1,317.50 | 1,317.50 | 12,420 |
| 04 Mar 2024 | 1,330.00 | 1,339.00 | 1,314.60 | 1,320.00 | 1,320.00 | 28,045 |
| 01 Mar 2024 | 1,325.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 15,907 |
| 29 Feb 2024 | 1,315.00 | 1,340.00 | 1,294.56 | 1,320.00 | 1,320.00 | 33,800 |
| 28 Feb 2024 | 1,310.00 | 1,320.87 | 1,295.54 | 1,305.00 | 1,305.00 | 20,696 |
| 27 Feb 2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 21,379 |
| 26 Feb 2024 | 1,300.00 | 1,330.00 | 1,297.00 | 1,300.00 | 1,300.00 | 23,954 |
| 23 Feb 2024 | 1,306.51 | 1,307.80 | 1,303.00 | 1,312.50 | 1,312.50 | 23,199 |
| 22 Feb 2024 | 1,285.00 | 1,335.00 | 1,285.00 | 1,320.00 | 1,320.00 | 46,444 |
| 21 Feb 2024 | 1,310.00 | 1,328.00 | 1,296.60 | 1,310.00 | 1,310.00 | 16,407 |
| 20 Feb 2024 | 1,315.00 | 1,325.00 | 1,294.05 | 1,310.00 | 1,310.00 | 13,587 |
| 19 Feb 2024 | 1,325.00 | 1,328.34 | 1,291.47 | 1,327.50 | 1,327.50 | 6,991 |
| 16 Feb 2024 | 1,330.00 | 1,330.00 | 1,300.50 | 1,327.50 | 1,327.50 | 10,559 |
| 15 Feb 2024 | 1,310.00 | 1,325.00 | 1,302.00 | 1,320.00 | 1,320.00 | 9,089 |
| 14 Feb 2024 | 1,285.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 22,983 |
| 13 Feb 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 7,052 |
| 12 Feb 2024 | 1,320.00 | 1,337.50 | 1,305.00 | 1,315.00 | 1,315.00 | 60,387 |
| 09 Feb 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | 31,172 |
| 08 Feb 2024 | 1,280.00 | 1,360.00 | 1,266.00 | 1,360.00 | 1,360.00 | 8,828 |
| 07 Feb 2024 | 1,270.00 | 1,274.40 | 1,265.00 | 1,270.00 | 1,270.00 | 15,491 |
| 06 Feb 2024 | 1,260.00 | 1,270.98 | 1,250.00 | 1,270.00 | 1,270.00 | 21,510 |
| 05 Feb 2024 | 1,275.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 15,120 |
| 02 Feb 2024 | 1,260.00 | 1,260.00 | 1,238.00 | 1,260.00 | 1,260.00 | 5,203 |
| 01 Feb 2024 | 1,243.10 | 1,243.10 | 1,229.00 | 1,232.50 | 1,232.50 | 2,657 |
| 31 Jan 2024 | 1,250.00 | 1,264.00 | 1,245.00 | 1,262.50 | 1,262.50 | 35,321 |
| 30 Jan 2024 | 1,250.00 | 1,255.00 | 1,233.32 | 1,265.00 | 1,265.00 | 19,850 |
| 29 Jan 2024 | 1,230.00 | 1,250.24 | 1,230.00 | 1,242.50 | 1,242.50 | 15,094 |
| 26 Jan 2024 | 1,250.00 | 1,262.25 | 1,235.00 | 1,252.50 | 1,252.50 | 7,158 |
| 25 Jan 2024 | 1,275.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 6,804 |
| 24 Jan 2024 | 1,258.00 | 1,264.00 | 1,235.00 | 1,265.00 | 1,265.00 | 18,474 |
| 23 Jan 2024 | 1,265.00 | 1,265.00 | 1,220.55 | 1,255.00 | 1,255.00 | 8,699 |
| 22 Jan 2024 | 1,265.00 | 1,265.00 | 1,220.00 | 1,257.50 | 1,257.50 | 10,436 |
| 19 Jan 2024 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 7,050 |
| 18 Jan 2024 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 1,220.00 | 4,980 |
| 17 Jan 2024 | 1,265.00 | 1,265.00 | 1,230.00 | 1,237.50 | 1,237.50 | 4,641 |
| 16 Jan 2024 | 1,270.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,568 |
| 15 Jan 2024 | 1,258.00 | 1,280.00 | 1,240.00 | 1,270.00 | 1,270.00 | 7,458 |
| 12 Jan 2024 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,264 |
| 11 Jan 2024 | 1,280.00 | 1,280.00 | 1,250.00 | 1,267.50 | 1,267.50 | 13,116 |
| 10 Jan 2024 | 1,260.00 | 1,269.48 | 1,250.00 | 1,260.00 | 1,260.00 | 11,081 |
| 09 Jan 2024 | 1,240.00 | 1,265.00 | 1,248.02 | 1,255.00 | 1,255.00 | 14,484 |
| 08 Jan 2024 | 1,265.00 | 1,271.00 | 1,245.95 | 1,247.50 | 1,247.50 | 7,272 |
| 05 Jan 2024 | 1,240.00 | 1,285.00 | 1,240.00 | 1,267.50 | 1,267.50 | 7,283 |
| 04 Jan 2024 | 1,284.51 | 1,284.51 | 1,272.50 | 1,272.50 | 1,272.50 | 29,379 |
| 03 Jan 2024 | 1,282.63 | 1,299.00 | 1,276.50 | 1,277.50 | 1,277.50 | 54,502 |
| 02 Jan 2024 | 1,300.00 | 1,300.00 | 1,268.50 | 1,287.50 | 1,287.50 | 11,241 |
| 29 Dec 2023 | 1,261.29 | 1,300.00 | 1,261.29 | 1,292.50 | 1,292.50 | 7,409 |
| 28 Dec 2023 | 1,275.00 | 1,295.00 | 1,256.12 | 1,282.50 | 1,282.50 | 16,392 |
| 27 Dec 2023 | 1,275.00 | 1,295.00 | 1,256.12 | 1,282.50 | 1,282.50 | 10,184 |
| 22 Dec 2023 | 1,240.00 | 1,269.75 | 1,234.00 | 1,257.50 | 1,257.50 | 5,459 |
| 21 Dec 2023 | 1,250.00 | 1,259.90 | 1,250.00 | 1,260.00 | 1,260.00 | 11,564 |
| 20 Dec 2023 | 1,245.00 | 1,269.80 | 1,245.00 | 1,245.00 | 1,245.00 | 14,868 |
| 19 Dec 2023 | 1,270.00 | 1,274.00 | 1,252.00 | 1,257.50 | 1,257.50 | 14,045 |
| 18 Dec 2023 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 9,572 |
| 15 Dec 2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 27,646 |
| 14 Dec 2023 | 1,200.00 | 1,265.01 | 1,200.00 | 1,240.00 | 1,240.00 | 34,661 |
| 13 Dec 2023 | 1,215.00 | 1,225.00 | 1,197.50 | 1,212.50 | 1,212.50 | 6,313 |
| 12 Dec 2023 | 1,196.00 | 1,197.50 | 1,175.00 | 1,195.00 | 1,195.00 | 7,053 |
| 11 Dec 2023 | 1,175.00 | 1,206.90 | 1,175.00 | 1,200.00 | 1,200.00 | 25,622 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.