Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:14PM ET - U.S. Markets close in 3 hours and 46 minutes. Dow  0.10% Nasdaq  0.29%

Brown Advisory Core International Instl (BIANX)

On Dec 2: 6.31   0.01 (0.16%)

MORE ON BIANX

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* 2-Dec-09 6.31 6.31 6.31 6.31 0 6.31 1-Dec-09 6.30 6.30 6.30 6.30 0 6.30 30-Nov-09 6.14 6.14 6.14 6.14 0 6.14 27-Nov-09 6.12 6.12 6.12 6.12 0 6.12 25-Nov-09 6.31 6.31 6.31 6.31 0 6.31 24-Nov-09 6.20 6.20 6.20 6.20 0 6.20 23-Nov-09 6.24 6.24 6.24 6.24 0 6.24 20-Nov-09 6.11 6.11 6.11 6.11 0 6.11 19-Nov-09 6.17 6.17 6.17 6.17 0 6.17 18-Nov-09 6.27 6.27 6.27 6.27 0 6.27 17-Nov-09 6.26 6.26 6.26 6.26 0 6.26 16-Nov-09 6.32 6.32 6.32 6.32 0 6.32 13-Nov-09 6.23 6.23 6.23 6.23 0 6.23 12-Nov-09 6.18 6.18 6.18 6.18 0 6.18 11-Nov-09 6.22 6.22 6.22 6.22 0 6.22 10-Nov-09 6.20 6.20 6.20 6.20 0 6.20 9-Nov-09 6.21 6.21 6.21 6.21 0 6.21 6-Nov-09 6.08 6.08 6.08 6.08 0 6.08 5-Nov-09 6.04 6.04 6.04 6.04 0 6.04 4-Nov-09 6.03 6.03 6.03 6.03 0 6.03 3-Nov-09 5.90 5.90 5.90 5.90 0 5.90 2-Nov-09 5.95 5.95 5.95 5.95 0 5.95 30-Oct-09 5.96 5.96 5.96 5.96 0 5.96 29-Oct-09 6.05 6.05 6.05 6.05 0 6.05 28-Oct-09 5.98 5.98 5.98 5.98 0 5.98 27-Oct-09 6.11 6.11 6.11 6.11 0 6.11 26-Oct-09 6.13 6.13 6.13 6.13 0 6.13 23-Oct-09 6.21 6.21 6.21 6.21 0 6.21 22-Oct-09 6.26 6.26 6.26 6.26 0 6.26 21-Oct-09 6.31 6.31 6.31 6.31 0 6.31 20-Oct-09 6.26 6.26 6.26 6.26 0 6.26 19-Oct-09 6.27 6.27 6.27 6.27 0 6.27 16-Oct-09 6.19 6.19 6.19 6.19 0 6.19 15-Oct-09 6.22 6.22 6.22 6.22 0 6.22 14-Oct-09 6.21 6.21 6.21 6.21 0 6.21 13-Oct-09 6.11 6.11 6.11 6.11 0 6.11 12-Oct-09 6.13 6.13 6.13 6.13 0 6.13 9-Oct-09 6.08 6.08 6.08 6.08 0 6.08 8-Oct-09 6.11 6.11 6.11 6.11 0 6.11 7-Oct-09 6.03 6.03 6.03 6.03 0 6.03 6-Oct-09 6.02 6.02 6.02 6.02 0 6.02 5-Oct-09 5.88 5.88 5.88 5.88 0 5.88 2-Oct-09 5.82 5.82 5.82 5.82 0 5.82 1-Oct-09 5.91 5.91 5.91 5.91 0 5.91 30-Sep-09 6.01 6.01 6.01 6.01 0 6.01 30-Sep-09 $ 0.063 Dividend 29-Sep-09 6.05 6.05 6.05 6.05 0 5.99 28-Sep-09 6.05 6.05 6.05 6.05 0 5.99 25-Sep-09 6.03 6.03 6.03 6.03 0 5.97 24-Sep-09 6.05 6.05 6.05 6.05 0 5.99 23-Sep-09 6.14 6.14 6.14 6.14 0 6.08 22-Sep-09 6.15 6.15 6.15 6.15 0 6.09 21-Sep-09 6.07 6.07 6.07 6.07 0 6.01 18-Sep-09 6.13 6.13 6.13 6.13 0 6.07 17-Sep-09 6.15 6.15 6.15 6.15 0 6.09 16-Sep-09 6.12 6.12 6.12 6.12 0 6.06 15-Sep-09 6.04 6.04 6.04 6.04 0 5.98 14-Sep-09 6.01 6.01 6.01 6.01 0 5.95 11-Sep-09 6.04 6.04 6.04 6.04 0 5.98 10-Sep-09 6.02 6.02 6.02 6.02 0 5.96 9-Sep-09 5.98 5.98 5.98 5.98 0 5.92 8-Sep-09 5.93 5.93 5.93 5.93 0 5.87 4-Sep-09 5.78 5.78 5.78 5.78 0 5.72 3-Sep-09 5.72 5.72 5.72 5.72 0 5.66 2-Sep-09 5.73 5.73 5.73 5.73 0 5.67 1-Sep-09 5.75 5.75 5.75 5.75 0 5.69 31-Aug-09 5.84 5.84 5.84 5.84 0 5.78 * 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