Advertisement
Brown Advisory US Smaller Companies Ord (BASC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:15PM BST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 1,315.00 | 1,345.50 | 1,305.00 | 1,340.00 | 1,340.00 | 53,988 |
| Oct 22, 2024 | 1,330.00 | 1,345.50 | 1,320.00 | 1,330.00 | 1,330.00 | 41,689 |
| Oct 21, 2024 | 1,350.00 | 1,350.00 | 1,319.85 | 1,340.00 | 1,340.00 | 41,368 |
| Oct 18, 2024 | 1,335.00 | 1,350.00 | 1,317.38 | 1,350.00 | 1,350.00 | 11,014 |
| Oct 17, 2024 | 1,345.00 | 1,345.00 | 1,313.40 | 1,345.00 | 1,345.00 | 17,539 |
| Oct 16, 2024 | 1,340.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 24,137 |
| Oct 15, 2024 | 1,320.00 | 1,340.00 | 1,302.70 | 1,340.00 | 1,340.00 | 46,773 |
| Oct 14, 2024 | 1,300.00 | 1,335.00 | 1,288.83 | 1,335.00 | 1,335.00 | 33,244 |
| Oct 11, 2024 | 1,320.00 | 1,330.00 | 1,280.40 | 1,330.00 | 1,330.00 | 30,029 |
| Oct 10, 2024 | 1,305.00 | 1,320.00 | 1,302.20 | 1,320.00 | 1,320.00 | 14,139 |
| Oct 09, 2024 | 1,315.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 12,326 |
| Oct 08, 2024 | 1,300.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,315.00 | 12,204 |
| Oct 07, 2024 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 9,106 |
| Oct 04, 2024 | 1,295.00 | 1,320.00 | 1,276.00 | 1,320.00 | 1,320.00 | 9,853 |
| Oct 03, 2024 | 1,285.00 | 1,300.00 | 1,275.00 | 1,292.50 | 1,292.50 | 18,479 |
| Oct 02, 2024 | 1,265.00 | 1,320.00 | 1,265.00 | 1,287.50 | 1,287.50 | 164,454 |
| Oct 01, 2024 | 1,290.00 | 1,300.85 | 1,270.00 | 1,290.00 | 1,290.00 | 54,741 |
| Sep 30, 2024 | 1,325.00 | 1,325.00 | 1,276.88 | 1,297.50 | 1,297.50 | 6,112 |
| Sep 27, 2024 | 1,280.00 | 1,305.00 | 1,275.45 | 1,300.00 | 1,300.00 | 22,457 |
| Sep 26, 2024 | 1,315.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 25,571 |
| Sep 25, 2024 | 1,305.00 | 1,305.00 | 1,271.25 | 1,285.00 | 1,285.00 | 8,914 |
| Sep 24, 2024 | 1,285.00 | 1,299.75 | 1,285.00 | 1,287.50 | 1,287.50 | 148,809 |
| Sep 23, 2024 | 1,265.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 65,321 |
| Sep 20, 2024 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 16,396 |
| Sep 19, 2024 | 1,310.00 | 1,320.00 | 1,275.00 | 1,307.50 | 1,307.50 | 19,228 |
| Sep 18, 2024 | 1,295.00 | 1,297.80 | 1,282.72 | 1,302.50 | 1,302.50 | 5,222 |
| Sep 17, 2024 | 1,310.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 14,137 |
| Sep 16, 2024 | 1,265.00 | 1,302.60 | 1,265.00 | 1,292.50 | 1,292.50 | 6,379 |
| Sep 13, 2024 | 1,260.00 | 1,290.00 | 1,250.33 | 1,290.00 | 1,290.00 | 24,475 |
| Sep 12, 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,277.50 | 1,277.50 | 23,328 |
| Sep 11, 2024 | 1,270.00 | 1,297.50 | 1,262.38 | 1,270.00 | 1,270.00 | 6,033 |
| Sep 10, 2024 | 1,285.00 | 1,325.00 | 1,270.10 | 1,275.00 | 1,275.00 | 3,723 |
| Sep 09, 2024 | 1,290.00 | 1,318.20 | 1,287.46 | 1,290.00 | 1,290.00 | 12,551 |
| Sep 06, 2024 | 1,300.00 | 1,325.00 | 1,285.44 | 1,287.50 | 1,287.50 | 7,123 |
| Sep 05, 2024 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,295.00 | 6,355 |
| Sep 04, 2024 | 1,318.00 | 1,322.50 | 1,300.00 | 1,312.50 | 1,312.50 | 2,036 |
| Sep 03, 2024 | 1,320.00 | 1,331.00 | 1,315.00 | 1,325.00 | 1,325.00 | 2,587 |
| Sep 02, 2024 | 1,320.00 | 1,360.00 | 1,320.00 | 1,342.50 | 1,342.50 | 10,398 |
| Aug 30, 2024 | 1,325.00 | 1,334.00 | 1,323.58 | 1,330.00 | 1,330.00 | 6,171 |
| Aug 29, 2024 | 1,325.00 | 1,341.00 | 1,320.00 | 1,330.00 | 1,330.00 | 15,697 |
| Aug 28, 2024 | 1,330.00 | 1,336.60 | 1,330.00 | 1,332.50 | 1,332.50 | 13,970 |
| Aug 27, 2024 | 1,345.00 | 1,363.00 | 1,345.00 | 1,345.00 | 1,345.00 | 14,349 |
| Aug 23, 2024 | 1,345.00 | 1,349.58 | 1,330.00 | 1,342.50 | 1,342.50 | 12,966 |
| Aug 22, 2024 | 1,345.00 | 1,370.20 | 1,330.00 | 1,330.00 | 1,330.00 | 3,024 |
| Aug 21, 2024 | 1,350.00 | 1,375.00 | 1,340.00 | 1,352.50 | 1,352.50 | 6,936 |
| Aug 20, 2024 | 1,360.00 | 1,385.00 | 1,355.00 | 1,347.50 | 1,347.50 | 3,694 |
| Aug 19, 2024 | 1,350.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 3,531 |
| Aug 16, 2024 | 1,380.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | 5,370 |
| Aug 15, 2024 | 1,350.00 | 1,374.38 | 1,348.34 | 1,362.50 | 1,362.50 | 10,057 |
| Aug 14, 2024 | 1,355.00 | 1,375.20 | 1,345.00 | 1,350.00 | 1,350.00 | 5,261 |
| Aug 13, 2024 | 1,350.00 | 1,369.80 | 1,330.00 | 1,340.00 | 1,340.00 | 10,250 |
| Aug 12, 2024 | 1,345.00 | 1,381.29 | 1,340.00 | 1,350.00 | 1,350.00 | 13,436 |
| Aug 09, 2024 | 1,345.00 | 1,367.47 | 1,336.00 | 1,340.00 | 1,340.00 | 44,609 |
| Aug 08, 2024 | 1,330.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 11,745 |
| Aug 07, 2024 | 1,350.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 17,345 |
| Aug 06, 2024 | 1,335.00 | 1,370.00 | 1,320.00 | 1,342.50 | 1,342.50 | 13,017 |
| Aug 05, 2024 | 1,325.00 | 1,360.00 | 1,315.50 | 1,322.50 | 1,322.50 | 14,065 |
| Aug 02, 2024 | 1,395.00 | 1,422.97 | 1,359.90 | 1,362.50 | 1,362.50 | 14,137 |
| Aug 01, 2024 | 1,400.00 | 1,425.00 | 1,399.80 | 1,420.00 | 1,420.00 | 51,330 |
| Jul 31, 2024 | 1,410.00 | 1,420.00 | 1,399.40 | 1,405.00 | 1,405.00 | 25,090 |
| Jul 30, 2024 | 1,410.00 | 1,416.50 | 1,395.00 | 1,400.00 | 1,400.00 | 32,657 |
| Jul 29, 2024 | 1,390.00 | 1,423.18 | 1,365.00 | 1,395.00 | 1,395.00 | 33,886 |
| Jul 26, 2024 | 1,340.00 | 1,390.00 | 1,319.71 | 1,390.00 | 1,390.00 | 28,801 |
| Jul 25, 2024 | 1,325.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 7,974 |
| Jul 24, 2024 | 1,325.00 | 1,340.78 | 1,325.00 | 1,340.00 | 1,340.00 | 17,959 |
| Jul 23, 2024 | 1,335.00 | 1,350.00 | 1,328.60 | 1,350.00 | 1,350.00 | 7,595 |
| Jul 22, 2024 | 1,325.00 | 1,350.00 | 1,312.10 | 1,325.00 | 1,325.00 | 22,175 |
| Jul 19, 2024 | 1,320.00 | 1,345.70 | 1,320.00 | 1,345.00 | 1,345.00 | 8,522 |
| Jul 18, 2024 | 1,345.00 | 1,353.49 | 1,340.00 | 1,345.00 | 1,345.00 | 14,912 |
| Jul 17, 2024 | 1,350.00 | 1,355.00 | 1,338.85 | 1,350.00 | 1,350.00 | 20,855 |
| Jul 16, 2024 | 1,320.00 | 1,350.00 | 1,300.50 | 1,350.00 | 1,350.00 | 8,824 |
| Jul 15, 2024 | 1,310.00 | 1,325.00 | 1,293.27 | 1,320.00 | 1,320.00 | 8,845 |
| Jul 12, 2024 | 1,290.00 | 1,320.00 | 1,287.40 | 1,320.00 | 1,320.00 | 23,457 |
| Jul 11, 2024 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 6,557 |
| Jul 10, 2024 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 9,989 |
| Jul 09, 2024 | 1,270.00 | 1,286.29 | 1,267.14 | 1,270.00 | 1,270.00 | 18,810 |
| Jul 08, 2024 | 1,280.00 | 1,280.00 | 1,264.51 | 1,280.00 | 1,280.00 | 2,339 |
| Jul 05, 2024 | 1,275.00 | 1,281.70 | 1,267.80 | 1,275.00 | 1,275.00 | 10,097 |
| Jul 04, 2024 | 1,270.00 | 1,283.13 | 1,260.60 | 1,280.00 | 1,280.00 | 55,920 |
| Jul 03, 2024 | 1,275.00 | 1,284.00 | 1,261.60 | 1,280.00 | 1,280.00 | 33,125 |
| Jul 02, 2024 | 1,270.00 | 1,290.00 | 1,258.87 | 1,280.00 | 1,280.00 | 27,082 |
| Jul 01, 2024 | 1,285.00 | 1,292.45 | 1,265.00 | 1,280.00 | 1,280.00 | 15,008 |
| Jun 28, 2024 | 1,280.00 | 1,290.00 | 1,270.82 | 1,282.50 | 1,282.50 | 10,792 |
| Jun 27, 2024 | 1,275.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | 15,423 |
| Jun 26, 2024 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 3,880 |
| Jun 25, 2024 | 1,275.00 | 1,286.87 | 1,270.00 | 1,277.50 | 1,277.50 | 28,529 |
| Jun 24, 2024 | 1,270.00 | 1,290.00 | 1,257.41 | 1,290.00 | 1,290.00 | 5,509 |
| Jun 21, 2024 | 1,260.00 | 1,275.00 | 1,251.33 | 1,275.00 | 1,275.00 | 8,922 |
| Jun 20, 2024 | 1,265.00 | 1,267.95 | 1,253.21 | 1,267.50 | 1,267.50 | 5,622 |
| Jun 19, 2024 | 1,260.00 | 1,265.00 | 1,254.52 | 1,265.00 | 1,265.00 | 9,823 |
| Jun 18, 2024 | 1,285.00 | 1,285.00 | 1,258.50 | 1,275.00 | 1,275.00 | 3,621 |
| Jun 17, 2024 | 1,270.00 | 1,277.50 | 1,260.00 | 1,262.50 | 1,262.50 | 10,799 |
| Jun 14, 2024 | 1,260.00 | 1,274.80 | 1,256.63 | 1,255.00 | 1,255.00 | 6,964 |
| Jun 13, 2024 | 1,275.00 | 1,281.72 | 1,259.94 | 1,270.00 | 1,270.00 | 14,779 |
| Jun 12, 2024 | 1,255.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 17,087 |
| Jun 11, 2024 | 1,240.00 | 1,260.00 | 1,231.01 | 1,255.00 | 1,255.00 | 22,080 |
| Jun 10, 2024 | 1,255.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 41,633 |
| Jun 07, 2024 | 1,270.00 | 1,277.11 | 1,245.00 | 1,260.00 | 1,260.00 | 10,765 |
| Jun 06, 2024 | 1,275.00 | 1,286.00 | 1,270.15 | 1,280.00 | 1,280.00 | 7,879 |
| Jun 05, 2024 | 1,270.00 | 1,290.00 | 1,258.60 | 1,280.00 | 1,280.00 | 19,307 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.