Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 6:14AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Brazos Small Cap N (BSMAX)On Dec 4: 17.11  Up 0.29 (1.72%)  
MORE ON BSMAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.1117.1117.1117.11017.11
3-Dec-0916.8216.8216.8216.82016.82
2-Dec-0917.0517.0517.0517.05017.05
1-Dec-0916.8516.8516.8516.85016.85
30-Nov-0916.4416.4416.4416.44016.44
27-Nov-0916.5216.5216.5216.52016.52
25-Nov-0916.9716.9716.9716.97016.97
24-Nov-0916.8816.8816.8816.88016.88
23-Nov-0917.0117.0117.0117.01017.01
20-Nov-0916.7716.7716.7716.77016.77
19-Nov-0916.8816.8816.8816.88016.88
18-Nov-0917.2417.2417.2417.24017.24
17-Nov-0917.3317.3317.3317.33017.33
16-Nov-0917.3917.3917.3917.39017.39
13-Nov-0917.0117.0117.0117.01017.01
12-Nov-0916.8116.8116.8116.81016.81
11-Nov-0917.1717.1717.1717.17017.17
10-Nov-0917.0717.0717.0717.07017.07
9-Nov-0917.1117.1117.1117.11017.11
6-Nov-0916.7816.7816.7816.78016.78
5-Nov-0916.7616.7616.7616.76016.76
4-Nov-0916.3316.3316.3316.33016.33
3-Nov-0916.5516.5516.5516.55016.55
2-Nov-0916.3716.3716.3716.37016.37
30-Oct-0916.3616.3616.3616.36016.36
29-Oct-0916.9016.9016.9016.90016.90
28-Oct-0916.2916.2916.2916.29016.29
27-Oct-0916.9916.9916.9916.99016.99
26-Oct-0917.3417.3417.3417.34017.34
23-Oct-0917.5717.5717.5717.57017.57
22-Oct-0917.8517.8517.8517.85017.85
21-Oct-0917.7717.7717.7717.77017.77
20-Oct-0917.9817.9817.9817.98017.98
19-Oct-0918.1918.1918.1918.19018.19
16-Oct-0918.0418.0418.0418.04018.04
15-Oct-0918.2218.2218.2218.22018.22
14-Oct-0918.1618.1618.1618.16018.16
13-Oct-0917.7517.7517.7517.75017.75
12-Oct-0917.7317.7317.7317.73017.73
9-Oct-0917.7717.7717.7717.77017.77
8-Oct-0917.5217.5217.5217.52017.52
7-Oct-0917.3917.3917.3917.39017.39
6-Oct-0917.3817.3817.3817.38017.38
5-Oct-0917.0217.0217.0217.02017.02
2-Oct-0916.6316.6316.6316.63016.63
1-Oct-0916.7916.7916.7916.79016.79
30-Sep-0917.4017.4017.4017.40017.40
29-Sep-0917.4717.4717.4717.47017.47
28-Sep-0917.4817.4817.4817.48017.48
25-Sep-0917.0617.0617.0617.06017.06
24-Sep-0917.1717.1717.1717.17017.17
23-Sep-0917.5917.5917.5917.59017.59
22-Sep-0917.8117.8117.8117.81017.81
21-Sep-0917.5917.5917.5917.59017.59
18-Sep-0917.6017.6017.6017.60017.60
17-Sep-0917.4417.4417.4417.44017.44
16-Sep-0917.6017.6017.6017.60017.60
15-Sep-0917.2517.2517.2517.25017.25
14-Sep-0917.1617.1617.1617.16017.16
11-Sep-0916.9716.9716.9716.97016.97
10-Sep-0917.0017.0017.0017.00017.00
9-Sep-0916.7616.7616.7616.76016.76
8-Sep-0916.5016.5016.5016.50016.50
4-Sep-0916.2316.2316.2316.23016.23
3-Sep-0915.9415.9415.9415.94015.94
2-Sep-0915.6415.6415.6415.64015.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions