Brown Advisory US Smaller Companies PLC - BASC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,360	1,345	1,345	1,360	1,328.5	6,273
December 03, 2025	1,330	1,345	1,345	1,348	1,330	30,295
December 02, 2025	1,320	1,345	1,345	1,346.5	1,320	3,174
December 01, 2025	1,340	1,342.5	1,342.5	1,360	1,322	6,670
November 28, 2025	1,342.56	1,370	1,370	1,370	1,330	1,565
November 27, 2025	1,334.85	1,350	1,350	1,360.1	1,334.85	8,460
November 26, 2025	1,330	1,365	1,365	1,365	1,330	34,411
November 25, 2025	1,320.33	1,330	1,330	1,330	1,299.8	15,776
November 24, 2025	1,310	1,315	1,315	1,335	1,305.75	57,603
November 21, 2025	1,284.31	1,300	1,300	1,305	1,280	16,410
November 20, 2025	1,300	1,305	1,305	1,330	1,300	24,579
November 19, 2025	1,302.1	1,300	1,300	1,310	1,280	17,660
November 18, 2025	1,295.62	1,300	1,300	1,320	1,284	15,687
November 17, 2025	1,308.3	1,320	1,320	1,330	1,295	17,279
November 14, 2025	1,306	1,320	1,320	1,320	1,298	9,291
November 13, 2025	1,340.5	1,325	1,325	1,365	1,324.97	34,635
November 12, 2025	1,320	1,350	1,350	1,350	1,314.1	23,832
November 11, 2025	1,322.46	1,340	1,340	1,340	1,322.45	19,782
November 10, 2025	1,325.4	1,335	1,335	1,340	1,317.8	10,997
November 07, 2025	1,338.3	1,320	1,320	1,340	1,310	25,275
November 06, 2025	1,355	1,335	1,335	1,355	1,327.7	6,630
November 05, 2025	1,337.8	1,350	1,350	1,360	1,330	14,836
November 04, 2025	1,332.8	1,340	1,340	1,370	1,332.8	10,510
November 03, 2025	1,348.77	1,350	1,350	1,375	1,346.77	13,464
October 31, 2025	1,349.92	1,355	1,355	1,365	1,349.4	8,959
October 30, 2025	1,350.56	1,355	1,355	1,357.81	1,350.56	10,898
October 29, 2025	1,364.18	1,370	1,370	1,379.5	1,350	23,807
October 28, 2025	1,374.25	1,365	1,365	1,374.25	1,340	8,078
October 27, 2025	1,374.34	1,365	1,365	1,390	1,351.5	12,687
October 24, 2025	1,342	1,370	1,370	1,370	1,340	29,359
October 23, 2025	1,337.95	1,355	1,355	1,355	1,320	32,199
October 22, 2025	1,340	1,342.5	1,342.5	1,365	1,305	5,766
October 21, 2025	1,340	1,340	1,340	1,340	1,319.25	19,919
October 20, 2025	1,340	1,340	1,340	1,350	1,305	5,227
October 17, 2025	1,305	1,325	1,325	1,338.3	1,290	21,737
October 16, 2025	1,325	1,335	1,335	1,345.2	1,325	25,486
October 15, 2025	1,318.69	1,345	1,345	1,355	1,318.69	22,840
October 14, 2025	1,326.81	1,320	1,320	1,326.81	1,305	3,461
October 13, 2025	1,319	1,320	1,320	1,355	1,305	9,643
October 10, 2025	1,323.35	1,310	1,310	1,340	1,310	22,809
October 09, 2025	1,320	1,335	1,335	1,340	1,318.5	18,810
October 08, 2025	1,315	1,320	1,320	1,330	1,315	14,537
October 07, 2025	1,317.95	1,320	1,320	1,335	1,295	3,721
October 06, 2025	1,315.4	1,330	1,330	1,330	1,295	28,576
October 03, 2025	1,305.4	1,335	1,335	1,335	1,296	36,981
October 02, 2025	1,305.42	1,320	1,320	1,320	1,290	32,261
October 01, 2025	1,315	1,310	1,310	1,315.29	1,298.55	13,107
September 30, 2025	1,302.2	1,310	1,310	1,319.6	1,302.2	22,244
September 29, 2025	1,300	1,310	1,306	1,335	1,295	4,262
September 26, 2025	1,310	1,305	1,305	1,310	1,300	11,523
September 25, 2025	1,305	1,305	1,305	1,313.2	1,290	10,941
September 24, 2025	1,310	1,310	1,310	1,320	1,295	11,112
September 23, 2025	1,299.8	1,325	1,325	1,325	1,299.8	26,582
September 22, 2025	1,319	1,325	1,325	1,325	1,296.2	20,725
September 19, 2025	1,305.5	1,305	1,305	1,313.4	1,291.4	9,205
September 18, 2025	1,297	1,305	1,305	1,305	1,280	12,786
September 17, 2025	1,294	1,295	1,295	1,302.56	1,285	7,874
September 16, 2025	1,285	1,300	1,300	1,300	1,280	15,013
September 15, 2025	1,285	1,310	1,310	1,325	1,285	20,156
September 12, 2025	1,310.65	1,295	1,295	1,310.65	1,288.78	7,408

Brown Advisory US Smaller Companies PLC (BASC.L) LSE