Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 8:10PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
Brown Advisory Value Equity A (BAVAX)On Dec 8: 10.40  Down 0.12 (1.14%)  
MORE ON BAVAX
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*
8-Dec-0910.4010.4010.4010.40010.40
7-Dec-0910.5210.5210.5210.52010.52
4-Dec-0910.5410.5410.5410.54010.54
3-Dec-0910.5110.5110.5110.51010.51
2-Dec-0910.6310.6310.6310.63010.63
1-Dec-0910.6110.6110.6110.61010.61
30-Nov-0910.4810.4810.4810.48010.48
27-Nov-0910.4210.4210.4210.42010.42
25-Nov-0910.6110.6110.6110.61010.61
24-Nov-0910.5510.5510.5510.55010.55
23-Nov-0910.5310.5310.5310.53010.53
20-Nov-0910.3910.3910.3910.39010.39
19-Nov-0910.4410.4410.4410.44010.44
18-Nov-0910.5710.5710.5710.57010.57
17-Nov-0910.5710.5710.5710.57010.57
16-Nov-0910.5710.5710.5710.57010.57
13-Nov-0910.4110.4110.4110.41010.41
12-Nov-0910.3510.3510.3510.35010.35
11-Nov-0910.4710.4710.4710.47010.47
10-Nov-0910.4210.4210.4210.42010.42
9-Nov-0910.4510.4510.4510.45010.45
6-Nov-0910.2210.2210.2210.22010.22
5-Nov-0910.2310.2310.2310.23010.23
4-Nov-0910.0110.0110.0110.01010.01
3-Nov-0910.0110.0110.0110.01010.01
2-Nov-099.949.949.949.9409.94
30-Oct-099.869.869.869.8609.86
29-Oct-0910.1310.1310.1310.13010.13
28-Oct-099.909.909.909.9009.90
27-Oct-0910.0710.0710.0710.07010.07
26-Oct-0910.1110.1110.1110.11010.11
23-Oct-0910.2210.2210.2210.22010.22
22-Oct-0910.3710.3710.3710.37010.37
21-Oct-0910.2510.2510.2510.25010.25
20-Oct-0910.3010.3010.3010.30010.30
19-Oct-0910.3510.3510.3510.35010.35
16-Oct-0910.2310.2310.2310.23010.23
15-Oct-0910.2510.2510.2510.25010.25
14-Oct-0910.2010.2010.2010.20010.20
13-Oct-0910.0210.0210.0210.02010.02
12-Oct-0910.0710.0710.0710.07010.07
9-Oct-0910.0210.0210.0210.02010.02
8-Oct-099.979.979.979.9709.97
7-Oct-099.859.859.859.8509.85
6-Oct-099.829.829.829.8209.82
5-Oct-099.689.689.689.6809.68
2-Oct-099.569.569.569.5609.56
1-Oct-099.599.599.599.5909.59
1-Oct-09 $ 0.001 Dividend
30-Sep-099.849.849.849.8409.84
30-Sep-09 $ 0.104 Dividend
29-Sep-099.979.979.979.9709.86
28-Sep-099.989.989.989.9809.87
25-Sep-099.819.819.819.8109.71
24-Sep-099.869.869.869.8609.76
23-Sep-099.969.969.969.9609.86
22-Sep-0910.0910.0910.0910.0909.98
21-Sep-0910.0410.0410.0410.0409.93
18-Sep-0910.1010.1010.1010.1009.99
17-Sep-0910.0910.0910.0910.0909.98
16-Sep-0910.1410.1410.1410.14010.03
15-Sep-0910.0010.0010.0010.0009.89
14-Sep-099.929.929.929.9209.82
11-Sep-099.879.879.879.8709.77
10-Sep-099.899.899.899.8909.79
9-Sep-099.809.809.809.8009.70
8-Sep-099.699.699.699.6909.59
4-Sep-099.639.639.639.6309.53
* 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 ScreenerSplits
Mergers & Acquisitions