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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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