Brown Advisory US Smaller Companies (BASC) Share Price

Financial Services Sector


Date Open High Low Close* Volume
29/09/2021 1,365.00p 1,380.00p 1,350.00p 1,380.00p 4379
28/09/2021 1,385.00p 1,385.00p 1,367.20p 1,385.00p 1624
27/09/2021 1,385.00p 1,385.00p 1,360.00p 1,380.00p 17033
24/09/2021 1,355.00p 1,382.50p 1,352.50p 1,382.50p 12424
23/09/2021 1,355.00p 1,365.00p 1,338.50p 1,365.00p 20522
22/09/2021 1,345.00p 1,354.50p 1,332.75p 1,340.00p 14398
21/09/2021 1,350.00p 1,350.00p 1,330.00p 1,350.00p 60455
20/09/2021 1,340.00p 1,344.21p 1,312.03p 1,330.00p 30676
17/09/2021 1,340.00p 1,355.00p 1,337.25p 1,350.00p 14514
16/09/2021 1,330.00p 1,355.00p 1,330.00p 1,350.00p 14852
15/09/2021 1,350.00p 1,360.00p 1,320.00p 1,320.00p 23322
14/09/2021 1,360.00p 1,361.90p 1,350.00p 1,352.50p 31979
13/09/2021 1,370.00p 1,390.00p 1,355.50p 1,362.50p 25474
10/09/2021 1,370.00p 1,385.00p 1,367.00p 1,372.50p 19708
09/09/2021 1,390.00p 1,411.15p 1,375.00p 1,385.00p 8976
08/09/2021 1,380.00p 1,400.00p 1,376.50p 1,400.00p 18201
07/09/2021 1,400.00p 1,401.25p 1,385.00p 1,392.50p 24352
06/09/2021 1,370.00p 1,420.00p 1,370.00p 1,370.00p 11958
03/09/2021 1,405.00p 1,416.77p 1,400.00p 1,400.00p 9772
02/09/2021 1,420.00p 1,425.00p 1,375.00p 1,375.00p 18576
01/09/2021 1,410.00p 1,425.00p 1,393.93p 1,407.50p 14948
31/08/2021 1,405.00p 1,420.00p 1,391.90p 1,402.50p 3770
30/08/2021 1,405.00p 1,409.00p 1,385.00p 1,407.50p 9312
27/08/2021 1,405.00p 1,409.00p 1,385.00p 1,407.50p 9312
26/08/2021 1,400.00p 1,395.00p 1,385.75p 1,395.00p 4428
25/08/2021 1,400.00p 1,400.00p 1,375.25p 1,385.00p 11199
24/08/2021 1,375.00p 1,382.50p 1,374.90p 1,382.50p 6632
23/08/2021 1,385.00p 1,396.14p 1,380.00p 1,390.00p 23830
20/08/2021 1,370.00p 1,382.50p 1,345.20p 1,382.50p 12084
19/08/2021 1,365.00p 1,365.00p 1,345.00p 1,345.00p 11524
18/08/2021 1,380.00p 1,384.95p 1,375.30p 1,380.00p 10386
17/08/2021 1,370.00p 1,390.00p 1,355.00p 1,380.00p 18030
16/08/2021 1,405.00p 1,417.00p 1,355.00p 1,355.00p 19036
13/08/2021 1,415.00p 1,422.00p 1,400.13p 1,407.50p 12239
12/08/2021 1,420.00p 1,434.25p 1,400.00p 1,405.00p 9213
11/08/2021 1,435.00p 1,437.48p 1,420.50p 1,432.50p 9555
10/08/2021 1,445.00p 1,459.60p 1,430.50p 1,437.50p 21612
09/08/2021 1,450.00p 1,459.95p 1,445.00p 1,445.00p 11463
06/08/2021 1,465.00p 1,467.00p 1,450.75p 1,457.50p 28074
05/08/2021 1,455.00p 1,465.00p 1,440.30p 1,455.00p 7007
04/08/2021 1,460.00p 1,470.00p 1,459.95p 1,460.00p 20321
03/08/2021 1,460.00p 1,464.80p 1,453.37p 1,462.50p 7338
02/08/2021 1,465.00p 1,470.00p 1,452.49p 1,462.50p 8235
30/07/2021 1,465.00p 1,465.00p 1,450.37p 1,465.00p 27679
29/07/2021 1,455.00p 1,458.96p 1,440.00p 1,440.00p 12980
28/07/2021 1,455.00p 1,455.00p 1,445.00p 1,445.00p 33084
27/07/2021 1,455.00p 1,460.00p 1,442.04p 1,447.50p 15453
26/07/2021 1,440.00p 1,455.00p 1,441.65p 1,452.50p 6057
23/07/2021 1,440.00p 1,459.00p 1,440.00p 1,450.00p 13974
22/07/2021 1,465.00p 1,465.00p 1,448.50p 1,452.50p 21372
21/07/2021 1,435.00p 1,465.00p 1,435.00p 1,435.00p 12858
20/07/2021 1,415.00p 1,435.00p 1,410.00p 1,435.00p 8172
19/07/2021 1,420.00p 1,425.00p 1,398.37p 1,402.50p 83825
16/07/2021 1,445.00p 1,450.00p 1,425.00p 1,425.00p 64784
15/07/2021 1,425.00p 1,437.30p 1,420.00p 1,427.50p 5105
14/07/2021 1,435.00p 1,450.00p 1,427.50p 1,427.50p 19292
13/07/2021 1,420.00p 1,445.00p 1,436.20p 1,437.50p 9859
12/07/2021 1,420.00p 1,454.00p 1,420.00p 1,420.00p 11368
09/07/2021 1,455.00p 1,458.35p 1,430.00p 1,430.00p 12944
08/07/2021 1,445.00p 1,453.90p 1,420.00p 1,435.00p 7194
07/07/2021 1,465.00p 1,465.00p 1,451.67p 1,455.00p 7526
06/07/2021 1,455.00p 1,464.00p 1,447.50p 1,447.50p 5651
05/07/2021 1,455.00p 1,469.50p 1,445.00p 1,457.50p 23130
02/07/2021 1,450.00p 1,453.40p 1,442.50p 1,442.50p 9214
01/07/2021 1,450.00p 1,450.00p 1,438.70p 1,445.00p 18059
30/06/2021 1,435.00p 1,440.00p 1,432.00p 1,437.50p 46522
29/06/2021 1,430.00p 1,433.80p 1,420.00p 1,425.00p 16635
28/06/2021 1,420.00p 1,425.00p 1,414.75p 1,420.00p 18452
25/06/2021 1,410.00p 1,425.00p 1,407.50p 1,425.00p 49837
24/06/2021 1,410.00p 1,419.00p 1,400.00p 1,402.50p 17644
23/06/2021 1,395.00p 1,420.00p 1,395.00p 1,410.00p 26820
22/06/2021 1,375.00p 1,410.00p 1,375.00p 1,402.50p 21521
21/06/2021 1,370.00p 1,390.00p 1,359.60p 1,390.00p 31879
18/06/2021 1,370.00p 1,375.00p 1,335.00p 1,375.00p 56698
17/06/2021 1,330.00p 1,359.85p 1,321.10p 1,352.50p 57196
16/06/2021 1,330.00p 1,333.34p 1,319.14p 1,322.50p 15227
15/06/2021 1,330.00p 1,339.35p 1,315.00p 1,320.00p 7350
14/06/2021 1,320.00p 1,340.00p 1,320.00p 1,320.00p 7335
11/06/2021 1,320.00p 1,339.50p 1,315.00p 1,315.00p 51184
10/06/2021 1,350.00p 1,350.00p 1,329.00p 1,350.00p 2892
09/06/2021 1,350.00p 1,350.00p 1,335.40p 1,350.00p 24534
08/06/2021 1,345.00p 1,345.00p 1,332.00p 1,335.00p 4584
07/06/2021 1,345.00p 1,345.00p 1,328.33p 1,345.00p 7287
04/06/2021 1,320.00p 1,345.00p 1,320.00p 1,340.00p 8119
03/06/2021 1,355.00p 1,355.00p 1,320.00p 1,325.00p 15265
02/06/2021 1,355.00p 1,355.00p 1,343.80p 1,345.00p 5455
01/06/2021 1,360.00p 1,354.00p 1,340.50p 1,345.00p 17075
31/05/2021 1,360.00p 1,360.00p 1,339.74p 1,360.00p 9718
28/05/2021 1,360.00p 1,360.00p 1,339.74p 1,360.00p 9718
27/05/2021 1,335.00p 1,343.40p 1,335.00p 1,335.00p 4776
26/05/2021 1,330.00p 1,346.24p 1,330.00p 1,345.00p 3954
25/05/2021 1,355.00p 1,355.00p 1,340.20p 1,350.00p 4177
24/05/2021 1,360.00p 1,360.00p 1,339.20p 1,345.00p 7711
21/05/2021 1,335.00p 1,350.00p 1,330.00p 1,342.50p 18306
20/05/2021 1,345.00p 1,347.50p 1,337.56p 1,347.50p 3854
19/05/2021 1,345.00p 1,345.00p 1,336.50p 1,345.00p 5981
18/05/2021 1,350.00p 1,350.00p 1,330.00p 1,345.00p 12210
17/05/2021 1,355.00p 1,355.00p 1,335.00p 1,340.00p 27553
14/05/2021 1,340.00p 1,353.33p 1,340.00p 1,347.50p 15039
13/05/2021 1,350.00p 1,350.00p 1,335.00p 1,335.00p 15972
12/05/2021 1,355.00p 1,357.53p 1,335.00p 1,335.00p 24896

*Close Price adjusted for both dividends and splits