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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,285	1,305	1,305	1,306.4	1,282.15	13,592
September 10, 2025	1,305	1,290	1,290	1,308.7	1,290	4,299
September 09, 2025	1,285.25	1,300	1,300	1,305	1,285.25	8,181
September 08, 2025	1,325	1,300	1,300	1,325	1,285	5,541
September 05, 2025	1,290	1,305	1,305	1,325	1,289.5	22,490
September 04, 2025	1,296.8	1,295	1,295	1,296.8	1,280.75	19,781
September 03, 2025	1,287	1,290	1,290	1,325	1,287	33,663
September 02, 2025	1,295	1,285	1,285	1,309	1,285	15,094
September 01, 2025	1,325	1,312.5	1,312.5	1,325	1,290	14,525
August 29, 2025	1,306	1,305	1,305	1,320	1,292.8	5,897
August 28, 2025	1,315	1,305	1,305	1,320	1,280	25,841
August 27, 2025	1,320	1,310	1,310	1,320	1,291.2	19,579
August 26, 2025	1,295.63	1,312.5	1,312.5	1,320	1,280	4,280
August 22, 2025	1,290.5	1,315	1,315	1,315	1,277	19,516
August 21, 2025	1,298.06	1,285	1,285	1,300	1,285	9,043
August 20, 2025	1,305	1,292.5	1,292.5	1,305	1,282.12	3,773
August 19, 2025	1,281.3	1,302.5	1,302.5	1,305	1,281.3	8,709
August 18, 2025	1,280	1,295	1,295	1,310	1,275	6,279
August 15, 2025	1,286.55	1,280	1,280	1,300	1,280	10,022
August 14, 2025	1,280.04	1,292.5	1,292.5	1,300.15	1,275	14,718
August 13, 2025	1,295	1,290	1,290	1,315	1,284.39	567
August 12, 2025	1,285	1,280	1,280	1,287.52	1,273.96	3,294
August 11, 2025	1,285	1,280	1,280	1,305.75	1,276.77	10,322
August 08, 2025	1,294.6	1,285	1,285	1,325	1,285	11,767
August 07, 2025	1,299.16	1,295	1,295	1,325	1,290	45,250
August 06, 2025	1,290.8	1,300	1,300	1,325	1,290.8	20,440
August 05, 2025	1,284.92	1,300	1,300	1,320	1,284.92	31,303
August 04, 2025	1,310	1,300	1,300	1,320	1,289.34	4,767
August 01, 2025	1,305	1,290	1,290	1,340	1,280	15,265
July 31, 2025	1,345	1,325	1,325	1,345	1,285	12,366
July 30, 2025	1,310	1,335	1,335	1,337.25	1,294.26	21,138
July 29, 2025	1,310	1,325	1,325	1,325	1,304.2	45,681
July 28, 2025	1,281	1,315	1,315	1,330	1,275	19,280
July 25, 2025	1,305	1,300	1,300	1,305	1,283	7,726
July 24, 2025	1,285.22	1,300	1,300	1,305.08	1,285.22	27,703
July 23, 2025	1,289.76	1,305	1,305	1,315	1,280	15,469
July 22, 2025	1,285.88	1,295	1,295	1,315	1,277	13,093
July 21, 2025	1,317.5	1,300	1,300	1,320	1,295	7,998
July 18, 2025	1,298.1	1,312.5	1,312.5	1,320	1,279.3	23,742
July 17, 2025	1,270	1,315	1,315	1,315	1,265	12,892
July 16, 2025	1,295	1,290	1,290	1,300	1,265	19,836
July 15, 2025	1,317.75	1,305	1,305	1,320	1,290	16,240
July 14, 2025	1,285	1,310	1,310	1,320	1,265	4,145
July 11, 2025	1,289.8	1,305	1,305	1,305	1,285	5,622
July 10, 2025	1,280	1,320	1,320	1,320	1,280	10,010
July 09, 2025	1,275	1,295	1,295	1,295	1,270	14,429
July 08, 2025	1,295	1,290	1,290	1,305.4	1,290	6,862
July 07, 2025	1,275	1,295	1,295	1,300	1,275	7,096

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