Brown Advisory US Smaller Companies (BASC) Share Price

Financial Services Sector


Date Open High Low Close* Volume
26/04/2023 1,190.00p 1,190.29p 1,170.00p 1,185.00p 1697
25/04/2023 1,190.00p 1,200.00p 1,170.00p 1,192.50p 9213
24/04/2023 1,160.00p 1,200.00p 1,159.21p 1,190.00p 12213
21/04/2023 1,200.00p 1,209.00p 1,190.00p 1,190.00p 6916
20/04/2023 1,185.00p 1,206.50p 1,176.60p 1,197.50p 8296
19/04/2023 1,185.00p 1,206.50p 1,181.30p 1,195.00p 1843
18/04/2023 1,185.00p 1,208.20p 1,160.00p 1,185.00p 7469
17/04/2023 1,200.00p 1,215.00p 1,160.00p 1,187.50p 10907
14/04/2023 1,195.00p 1,200.00p 1,161.75p 1,177.50p 11772
13/04/2023 1,170.00p 1,200.00p 1,170.00p 1,200.00p 20858
12/04/2023 1,185.00p 1,195.00p 1,165.50p 1,185.00p 5081
11/04/2023 1,165.00p 1,190.00p 1,160.00p 1,187.50p 23040
06/04/2023 1,165.00p 1,190.00p 1,165.00p 1,177.50p 8792
05/04/2023 1,180.00p 1,195.00p 1,163.38p 1,182.50p 17386
04/04/2023 1,180.00p 1,200.00p 1,165.00p 1,182.50p 35117
03/04/2023 1,190.00p 1,210.00p 1,170.40p 1,190.00p 13380
31/03/2023 1,190.00p 1,200.00p 1,165.00p 1,190.00p 12977
30/03/2023 1,180.00p 1,194.40p 1,170.60p 1,182.50p 13476
29/03/2023 1,185.00p 1,186.60p 1,160.00p 1,185.00p 15745
28/03/2023 1,165.00p 1,189.50p 1,164.42p 1,170.00p 2083
27/03/2023 1,160.00p 1,204.00p 1,160.00p 1,160.00p 11808
24/03/2023 1,185.00p 1,208.75p 1,161.25p 1,170.00p 22166
23/03/2023 1,185.00p 1,191.75p 1,180.00p 1,187.50p 6371
22/03/2023 1,185.00p 1,225.00p 1,175.00p 1,205.00p 12179
21/03/2023 1,205.00p 1,214.74p 1,169.40p 1,205.00p 17479
20/03/2023 1,190.00p 1,187.11p 1,159.93p 1,182.50p 2772
17/03/2023 1,190.00p 1,222.50p 1,175.00p 1,175.00p 16583
16/03/2023 1,180.00p 1,210.00p 1,174.50p 1,197.50p 23452
15/03/2023 1,190.00p 1,216.25p 1,181.24p 1,185.00p 6082
14/03/2023 1,190.00p 1,220.71p 1,179.10p 1,210.00p 12140
13/03/2023 1,205.00p 1,229.27p 1,175.47p 1,180.00p 13185
10/03/2023 1,215.00p 1,251.39p 1,202.51p 1,210.00p 16042
09/03/2023 1,230.00p 1,276.25p 1,230.00p 1,262.50p 13023
08/03/2023 1,265.00p 1,272.96p 1,249.85p 1,265.00p 8693
07/03/2023 1,265.00p 1,271.99p 1,249.50p 1,267.50p 11675
06/03/2023 1,265.00p 1,277.19p 1,249.50p 1,272.50p 11551
03/03/2023 1,265.00p 1,285.00p 1,237.50p 1,285.00p 15751
02/03/2023 1,230.00p 1,264.15p 1,230.00p 1,255.00p 4995
01/03/2023 1,235.00p 1,277.00p 1,230.00p 1,252.50p 9681
28/02/2023 1,255.00p 1,270.20p 1,249.57p 1,257.50p 12185
27/02/2023 1,255.00p 1,267.99p 1,236.75p 1,262.50p 11458
24/02/2023 1,245.00p 1,275.00p 1,243.40p 1,270.00p 4697
23/02/2023 1,255.00p 1,262.50p 1,232.00p 1,262.50p 7370
22/02/2023 1,240.00p 1,270.00p 1,240.00p 1,252.50p 8200
21/02/2023 1,265.00p 1,291.55p 1,245.00p 1,245.00p 10367
20/02/2023 1,270.00p 1,290.00p 1,265.00p 1,290.00p 2742
17/02/2023 1,270.00p 1,290.00p 1,270.00p 1,275.00p 3994
16/02/2023 1,290.00p 1,290.00p 1,269.40p 1,277.50p 12685
15/02/2023 1,265.00p 1,295.00p 1,263.91p 1,295.00p 5827
14/02/2023 1,285.00p 1,300.00p 1,270.00p 1,270.00p 6126
13/02/2023 1,285.00p 1,295.00p 1,276.50p 1,282.50p 10760
10/02/2023 1,270.00p 1,296.50p 1,262.50p 1,272.50p 16178
09/02/2023 1,290.00p 1,310.00p 1,285.00p 1,285.00p 5083
08/02/2023 1,275.00p 1,314.50p 1,270.00p 1,295.00p 8704
07/02/2023 1,275.00p 1,308.00p 1,275.00p 1,287.50p 6162
06/02/2023 1,290.00p 1,321.44p 1,271.35p 1,287.50p 9564
03/02/2023 1,290.00p 1,295.00p 1,256.05p 1,295.00p 7493
02/02/2023 1,240.00p 1,279.99p 1,225.00p 1,277.50p 12865
01/02/2023 1,245.00p 1,245.00p 1,217.50p 1,245.00p 2688
31/01/2023 1,240.00p 1,240.00p 1,215.00p 1,225.00p 2122
30/01/2023 1,230.00p 1,245.00p 1,215.30p 1,245.00p 9696
27/01/2023 1,220.00p 1,240.00p 1,216.00p 1,230.00p 10200
26/01/2023 1,225.00p 1,245.00p 1,221.00p 1,245.00p 8459
25/01/2023 1,215.00p 1,238.00p 1,217.70p 1,227.50p 5567
24/01/2023 1,215.00p 1,240.00p 1,187.50p 1,230.00p 21846
23/01/2023 1,225.00p 1,225.00p 1,188.10p 1,210.00p 5775
20/01/2023 1,210.00p 1,217.93p 1,187.04p 1,210.00p 3142
19/01/2023 1,205.00p 1,212.30p 1,187.50p 1,187.50p 8293
18/01/2023 1,215.00p 1,245.00p 1,210.30p 1,220.00p 13968
17/01/2023 1,225.00p 1,246.40p 1,205.00p 1,205.00p 13673
16/01/2023 1,220.00p 1,250.00p 1,220.95p 1,232.50p 5045
13/01/2023 1,220.00p 1,245.00p 1,220.95p 1,237.50p 2169
12/01/2023 1,220.00p 1,240.00p 1,210.60p 1,235.00p 9981
11/01/2023 1,235.00p 1,235.00p 1,201.80p 1,232.50p 4718
10/01/2023 1,205.00p 1,225.00p 1,197.04p 1,220.00p 9713
09/01/2023 1,220.00p 1,244.51p 1,206.50p 1,222.50p 9219
06/01/2023 1,220.00p 1,245.00p 1,202.65p 1,245.00p 12415
05/01/2023 1,215.00p 1,222.50p 1,195.90p 1,222.50p 8074
04/01/2023 1,215.00p 1,220.00p 1,180.63p 1,220.00p 11337
03/01/2023 1,210.00p 1,213.50p 1,191.60p 1,210.00p 13473
30/12/2022 1,190.00p 1,206.15p 1,168.29p 1,185.00p 5193
29/12/2022 1,190.00p 1,195.00p 1,162.00p 1,190.00p 4851
28/12/2022 1,190.00p 1,210.00p 1,175.00p 1,185.00p 7213
23/12/2022 1,230.00p 1,205.00p 1,192.00p 1,205.00p 672
22/12/2022 1,230.00p 1,230.00p 1,187.04p 1,230.00p 8355
21/12/2022 1,200.00p 1,210.00p 1,165.00p 1,210.00p 4271
20/12/2022 1,170.00p 1,187.43p 1,164.40p 1,182.50p 11088
19/12/2022 1,200.00p 1,203.00p 1,181.50p 1,192.50p 4614
16/12/2022 1,200.00p 1,205.00p 1,180.00p 1,180.00p 8451
15/12/2022 1,200.00p 1,220.00p 1,200.00p 1,205.00p 9053
14/12/2022 1,220.00p 1,243.75p 1,217.50p 1,217.50p 8083
13/12/2022 1,235.00p 1,250.80p 1,220.00p 1,220.00p 3225
12/12/2022 1,230.00p 1,255.00p 1,221.00p 1,232.50p 5064
09/12/2022 1,250.00p 1,281.25p 1,235.69p 1,240.00p 2767
08/12/2022 1,255.00p 1,267.28p 1,251.43p 1,252.50p 6088
07/12/2022 1,260.00p 1,275.00p 1,260.00p 1,267.50p 3530
06/12/2022 1,275.00p 1,275.00p 1,261.00p 1,265.00p 2314
05/12/2022 1,270.00p 1,302.94p 1,265.00p 1,285.00p 7485
02/12/2022 1,290.00p 1,301.00p 1,265.00p 1,287.50p 7930
01/12/2022 1,290.00p 1,290.00p 1,266.52p 1,275.00p 1930
30/11/2022 1,270.00p 1,278.72p 1,247.28p 1,270.00p 12776
29/11/2022 1,265.00p 1,265.00p 1,249.22p 1,255.00p 1940
28/11/2022 1,260.00p 1,281.00p 1,250.00p 1,270.00p 6366
25/11/2022 1,290.00p 1,290.00p 1,265.00p 1,270.00p 4861
24/11/2022 1,300.00p 1,299.56p 1,272.00p 1,272.50p 2494
23/11/2022 1,300.00p 1,300.20p 1,265.00p 1,300.00p 1936
22/11/2022 1,295.00p 1,306.62p 1,273.75p 1,305.00p 13058
21/11/2022 1,285.00p 1,300.00p 1,264.90p 1,270.00p 7202
18/11/2022 1,295.00p 1,295.00p 1,255.00p 1,275.00p 17583
17/11/2022 1,285.00p 1,296.00p 1,265.00p 1,267.50p 3882
16/11/2022 1,295.00p 1,310.00p 1,273.66p 1,277.50p 10397
15/11/2022 1,295.00p 1,295.80p 1,275.00p 1,275.00p 10083
14/11/2022 1,290.00p 1,300.00p 1,278.76p 1,287.50p 7880
11/11/2022 1,290.00p 1,300.00p 1,254.50p 1,287.50p 35604
10/11/2022 1,255.00p 1,280.00p 1,240.00p 1,280.00p 12329
09/11/2022 1,240.00p 1,250.00p 1,237.36p 1,242.50p 6040
08/11/2022 1,240.00p 1,251.09p 1,233.13p 1,247.50p 12908
07/11/2022 1,230.00p 1,260.00p 1,230.00p 1,230.00p 3894
04/11/2022 1,265.00p 1,265.00p 1,235.00p 1,242.50p 9710
03/11/2022 1,260.00p 1,261.09p 1,240.00p 1,250.00p 16828
02/11/2022 1,255.00p 1,282.00p 1,250.00p 1,252.50p 12376
01/11/2022 1,235.00p 1,295.50p 1,266.80p 1,275.00p 3130
31/10/2022 1,235.00p 1,265.00p 1,235.00p 1,262.50p 3393
28/10/2022 1,235.00p 1,245.00p 1,202.50p 1,240.00p 5974
27/10/2022 1,230.00p 1,240.00p 1,227.40p 1,240.00p 1668
26/10/2022 1,240.00p 1,240.00p 1,224.60p 1,225.00p 3918
25/10/2022 1,235.00p 1,237.50p 1,224.10p 1,237.50p 3442
24/10/2022 1,230.00p 1,230.00p 1,207.00p 1,227.50p 8244
21/10/2022 1,195.00p 1,220.00p 1,195.00p 1,207.50p 5974
20/10/2022 1,215.00p 1,222.50p 1,210.00p 1,222.50p 4955
19/10/2022 1,215.00p 1,228.49p 1,211.50p 1,215.00p 6984
18/10/2022 1,215.00p 1,235.00p 1,197.75p 1,220.00p 16388
17/10/2022 1,220.00p 1,220.00p 1,188.13p 1,215.00p 16974
14/10/2022 1,215.00p 1,217.50p 1,200.00p 1,217.50p 10787
13/10/2022 1,235.00p 1,235.00p 1,185.20p 1,190.00p 12213
12/10/2022 1,230.00p 1,245.00p 1,207.00p 1,217.50p 8776
11/10/2022 1,220.00p 1,221.00p 1,200.64p 1,220.00p 15184
10/10/2022 1,235.00p 1,240.55p 1,215.00p 1,235.00p 2630
07/10/2022 1,235.00p 1,249.00p 1,225.30p 1,230.00p 10405
06/10/2022 1,235.00p 1,260.00p 1,235.00p 1,247.50p 4175
05/10/2022 1,235.00p 1,260.00p 1,227.50p 1,240.00p 14270
04/10/2022 1,235.00p 1,260.00p 1,220.81p 1,245.00p 12723
03/10/2022 1,200.00p 1,220.00p 1,200.00p 1,220.00p 19204
30/09/2022 1,205.00p 1,250.00p 1,193.00p 1,210.00p 13101
29/09/2022 1,160.00p 1,201.85p 1,160.00p 1,187.50p 61023
28/09/2022 1,180.00p 1,200.00p 1,160.00p 1,200.00p 28277
27/09/2022 1,175.00p 1,210.55p 1,175.00p 1,195.00p 9472
26/09/2022 1,190.00p 1,205.00p 1,170.00p 1,197.50p 29208
23/09/2022 1,195.00p 1,217.50p 1,175.00p 1,182.50p 27959
22/09/2022 1,230.00p 1,230.00p 1,190.00p 1,190.00p 10256
21/09/2022 1,245.00p 1,245.00p 1,225.00p 1,225.00p 38081
20/09/2022 1,245.00p 1,251.67p 1,235.00p 1,240.00p 4450
16/09/2022 1,245.00p 1,250.56p 1,240.00p 1,240.00p 2971
15/09/2022 1,205.00p 1,270.00p 1,205.00p 1,270.00p 17179
14/09/2022 1,285.00p 1,228.75p 1,204.20p 1,227.50p 40313
13/09/2022 1,285.00p 1,298.00p 1,230.00p 1,230.00p 20082
12/09/2022 1,295.00p 1,300.00p 1,265.60p 1,300.00p 6313
09/09/2022 1,275.00p 1,285.00p 1,253.00p 1,285.00p 9068
08/09/2022 1,280.00p 1,280.00p 1,230.00p 1,280.00p 8860
07/09/2022 1,230.00p 1,241.65p 1,215.00p 1,237.50p 8340
06/09/2022 1,225.00p 1,245.00p 1,220.00p 1,235.00p 2611
05/09/2022 1,225.00p 1,245.00p 1,225.00p 1,242.50p 4810
02/09/2022 1,250.00p 1,262.50p 1,240.25p 1,262.50p 26151
01/09/2022 1,250.00p 1,254.00p 1,237.25p 1,242.50p 17003
31/08/2022 1,265.00p 1,271.00p 1,255.00p 1,265.00p 17874
30/08/2022 1,280.00p 1,310.00p 1,271.00p 1,275.00p 8106
29/08/2022 1,280.00p 1,310.03p 1,275.45p 1,295.00p 12775
26/08/2022 1,280.00p 1,310.03p 1,275.45p 1,295.00p 12775
25/08/2022 1,310.00p 1,310.00p 1,284.95p 1,310.00p 12385
24/08/2022 1,285.00p 1,300.00p 1,280.00p 1,300.00p 14503
23/08/2022 1,295.00p 1,298.00p 1,275.50p 1,295.00p 15585
22/08/2022 1,300.00p 1,324.00p 1,291.68p 1,305.00p 14442
19/08/2022 1,325.00p 1,317.40p 1,310.00p 1,312.50p 2907
18/08/2022 1,325.00p 1,319.38p 1,307.44p 1,315.00p 8286
17/08/2022 1,325.00p 1,333.75p 1,313.94p 1,317.50p 10755
16/08/2022 1,325.00p 1,335.00p 1,310.00p 1,327.50p 63530
15/08/2022 1,295.00p 1,320.00p 1,287.20p 1,297.50p 12839
12/08/2022 1,275.00p 1,290.00p 1,252.32p 1,265.00p 13062
11/08/2022 1,270.00p 1,300.00p 1,264.60p 1,300.00p 5084
10/08/2022 1,255.00p 1,275.00p 1,250.00p 1,265.00p 10084
09/08/2022 1,245.00p 1,272.90p 1,245.00p 1,262.50p 5748
08/08/2022 1,270.00p 1,270.00p 1,255.00p 1,265.00p 5119
05/08/2022 1,250.00p 1,262.69p 1,224.32p 1,242.50p 7299
04/08/2022 1,225.00p 1,243.80p 1,225.00p 1,240.00p 3083
03/08/2022 1,225.00p 1,230.00p 1,221.25p 1,230.00p 2269
02/08/2022 1,200.00p 1,222.99p 1,202.25p 1,220.00p 17498
01/08/2022 1,200.00p 1,225.00p 1,200.00p 1,212.50p 1953
29/07/2022 1,210.00p 1,215.00p 1,203.13p 1,210.00p 9415
28/07/2022 1,195.00p 1,214.09p 1,185.50p 1,202.50p 9519
27/07/2022 1,170.00p 1,188.50p 1,180.00p 1,187.50p 11660
26/07/2022 1,170.00p 1,188.50p 1,175.02p 1,180.00p 10996
25/07/2022 1,170.00p 1,191.00p 1,170.00p 1,187.50p 10778
22/07/2022 1,195.00p 1,200.00p 1,161.00p 1,170.00p 15050
21/07/2022 1,180.00p 1,190.00p 1,155.00p 1,175.00p 7256
20/07/2022 1,155.00p 1,178.74p 1,151.26p 1,170.00p 2955
19/07/2022 1,155.00p 1,181.00p 1,155.00p 1,157.50p 2779
18/07/2022 1,165.00p 1,195.00p 1,155.49p 1,175.00p 19639
15/07/2022 1,165.00p 1,170.00p 1,138.90p 1,170.00p 2602
14/07/2022 1,150.00p 1,159.58p 1,135.00p 1,150.00p 6349
13/07/2022 1,150.00p 1,169.00p 1,140.00p 1,152.50p 2407

*Close Price adjusted for both dividends and splits