Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 8:10PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Brown Advisory Value Equity A (BAVAX)

On Dec 8: 10.40   0.12 (1.14%)

MORE ON BAVAX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 8-Dec-09 10.40 10.40 10.40 10.40 0 10.40 7-Dec-09 10.52 10.52 10.52 10.52 0 10.52 4-Dec-09 10.54 10.54 10.54 10.54 0 10.54 3-Dec-09 10.51 10.51 10.51 10.51 0 10.51 2-Dec-09 10.63 10.63 10.63 10.63 0 10.63 1-Dec-09 10.61 10.61 10.61 10.61 0 10.61 30-Nov-09 10.48 10.48 10.48 10.48 0 10.48 27-Nov-09 10.42 10.42 10.42 10.42 0 10.42 25-Nov-09 10.61 10.61 10.61 10.61 0 10.61 24-Nov-09 10.55 10.55 10.55 10.55 0 10.55 23-Nov-09 10.53 10.53 10.53 10.53 0 10.53 20-Nov-09 10.39 10.39 10.39 10.39 0 10.39 19-Nov-09 10.44 10.44 10.44 10.44 0 10.44 18-Nov-09 10.57 10.57 10.57 10.57 0 10.57 17-Nov-09 10.57 10.57 10.57 10.57 0 10.57 16-Nov-09 10.57 10.57 10.57 10.57 0 10.57 13-Nov-09 10.41 10.41 10.41 10.41 0 10.41 12-Nov-09 10.35 10.35 10.35 10.35 0 10.35 11-Nov-09 10.47 10.47 10.47 10.47 0 10.47 10-Nov-09 10.42 10.42 10.42 10.42 0 10.42 9-Nov-09 10.45 10.45 10.45 10.45 0 10.45 6-Nov-09 10.22 10.22 10.22 10.22 0 10.22 5-Nov-09 10.23 10.23 10.23 10.23 0 10.23 4-Nov-09 10.01 10.01 10.01 10.01 0 10.01 3-Nov-09 10.01 10.01 10.01 10.01 0 10.01 2-Nov-09 9.94 9.94 9.94 9.94 0 9.94 30-Oct-09 9.86 9.86 9.86 9.86 0 9.86 29-Oct-09 10.13 10.13 10.13 10.13 0 10.13 28-Oct-09 9.90 9.90 9.90 9.90 0 9.90 27-Oct-09 10.07 10.07 10.07 10.07 0 10.07 26-Oct-09 10.11 10.11 10.11 10.11 0 10.11 23-Oct-09 10.22 10.22 10.22 10.22 0 10.22 22-Oct-09 10.37 10.37 10.37 10.37 0 10.37 21-Oct-09 10.25 10.25 10.25 10.25 0 10.25 20-Oct-09 10.30 10.30 10.30 10.30 0 10.30 19-Oct-09 10.35 10.35 10.35 10.35 0 10.35 16-Oct-09 10.23 10.23 10.23 10.23 0 10.23 15-Oct-09 10.25 10.25 10.25 10.25 0 10.25 14-Oct-09 10.20 10.20 10.20 10.20 0 10.20 13-Oct-09 10.02 10.02 10.02 10.02 0 10.02 12-Oct-09 10.07 10.07 10.07 10.07 0 10.07 9-Oct-09 10.02 10.02 10.02 10.02 0 10.02 8-Oct-09 9.97 9.97 9.97 9.97 0 9.97 7-Oct-09 9.85 9.85 9.85 9.85 0 9.85 6-Oct-09 9.82 9.82 9.82 9.82 0 9.82 5-Oct-09 9.68 9.68 9.68 9.68 0 9.68 2-Oct-09 9.56 9.56 9.56 9.56 0 9.56 1-Oct-09 9.59 9.59 9.59 9.59 0 9.59 1-Oct-09 $ 0.001 Dividend 30-Sep-09 9.84 9.84 9.84 9.84 0 9.84 30-Sep-09 $ 0.104 Dividend 29-Sep-09 9.97 9.97 9.97 9.97 0 9.86 28-Sep-09 9.98 9.98 9.98 9.98 0 9.87 25-Sep-09 9.81 9.81 9.81 9.81 0 9.71 24-Sep-09 9.86 9.86 9.86 9.86 0 9.76 23-Sep-09 9.96 9.96 9.96 9.96 0 9.86 22-Sep-09 10.09 10.09 10.09 10.09 0 9.98 21-Sep-09 10.04 10.04 10.04 10.04 0 9.93 18-Sep-09 10.10 10.10 10.10 10.10 0 9.99 17-Sep-09 10.09 10.09 10.09 10.09 0 9.98 16-Sep-09 10.14 10.14 10.14 10.14 0 10.03 15-Sep-09 10.00 10.00 10.00 10.00 0 9.89 14-Sep-09 9.92 9.92 9.92 9.92 0 9.82 11-Sep-09 9.87 9.87 9.87 9.87 0 9.77 10-Sep-09 9.89 9.89 9.89 9.89 0 9.79 9-Sep-09 9.80 9.80 9.80 9.80 0 9.70 8-Sep-09 9.69 9.69 9.69 9.69 0 9.59 4-Sep-09 9.63 9.63 9.63 9.63 0 9.53 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions