Brown Advisory Flexible Equity Fund (BIAFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 01 Jul 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 28 Jun 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 27 Jun 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 26 Jun 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 25 Jun 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 24 Jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 21 Jun 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 20 Jun 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 18 Jun 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 17 Jun 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 14 Jun 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 13 Jun 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 12 Jun 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 11 Jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 10 Jun 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 07 Jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 06 Jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 05 Jun 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 04 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 03 Jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 31 May 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 30 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 29 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 28 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 24 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 23 May 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 22 May 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 21 May 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 20 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 17 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 16 May 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 15 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 14 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 13 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 10 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 09 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 08 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 07 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 06 May 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 03 May 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 02 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 01 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 30 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 29 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 26 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 Apr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 24 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 23 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 22 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 19 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 18 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 17 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 16 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 15 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 11 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 10 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 09 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 05 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 04 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 03 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 02 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 28 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 27 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 25 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 21 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 18 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 15 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 14 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 13 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 12 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 11 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 08 Mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 07 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 06 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 05 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 01 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 29 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 28 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 27 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 26 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 23 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 22 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 20 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 16 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 15 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 14 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 13 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 12 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 09 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 08 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.