Brown Advisory Flexible Equity Inv (BIAFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | - | - | - | - | - | - |
| Jun 27, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Jun 26, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jun 25, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Jun 24, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Jun 21, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jun 20, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Jun 18, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jun 17, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Jun 14, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| Jun 13, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Jun 12, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Jun 11, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Jun 10, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Jun 07, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Jun 06, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jun 05, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Jun 04, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Jun 03, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| May 31, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| May 30, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| May 29, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| May 28, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| May 24, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| May 23, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| May 22, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| May 21, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| May 20, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| May 17, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| May 16, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| May 15, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| May 14, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| May 13, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| May 10, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| May 09, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| May 08, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 07, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| May 06, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| May 03, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| May 02, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| May 01, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 30, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Apr 29, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Apr 26, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Apr 25, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 24, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 23, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Apr 22, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Apr 19, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Apr 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 17, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Apr 16, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Apr 15, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Apr 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Apr 11, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Apr 10, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 09, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 08, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Apr 05, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 04, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Apr 03, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Apr 02, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 01, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 28, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Mar 27, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| Mar 26, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| Mar 25, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Mar 22, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Mar 21, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Mar 20, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Mar 19, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 18, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Mar 15, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 14, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 13, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 12, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Mar 11, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Mar 08, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| Mar 07, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Mar 06, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Mar 05, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Mar 04, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Mar 01, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Feb 29, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 28, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Feb 27, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Feb 26, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Feb 23, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Feb 22, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Feb 21, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 20, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Feb 16, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Feb 15, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Feb 14, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Feb 13, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Feb 12, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Feb 09, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 08, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Feb 07, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Feb 06, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.