Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 2:31AM ET - U.S. Markets open in 6 hours and 59 minutes. Dow  0.18% Nasdaq  0.42%

Brown Advisory Value Equity Instl (BIAVX)

On Dec 2: 10.58   0.02 (0.19%)

MORE ON BIAVX

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 10.58 10.58 10.58 10.58 0 10.58 1-Dec-09 10.56 10.56 10.56 10.56 0 10.56 30-Nov-09 10.43 10.43 10.43 10.43 0 10.43 27-Nov-09 10.37 10.37 10.37 10.37 0 10.37 25-Nov-09 10.56 10.56 10.56 10.56 0 10.56 24-Nov-09 10.50 10.50 10.50 10.50 0 10.50 23-Nov-09 10.48 10.48 10.48 10.48 0 10.48 20-Nov-09 10.34 10.34 10.34 10.34 0 10.34 19-Nov-09 10.39 10.39 10.39 10.39 0 10.39 18-Nov-09 10.52 10.52 10.52 10.52 0 10.52 17-Nov-09 10.52 10.52 10.52 10.52 0 10.52 16-Nov-09 10.52 10.52 10.52 10.52 0 10.52 13-Nov-09 10.36 10.36 10.36 10.36 0 10.36 12-Nov-09 10.30 10.30 10.30 10.30 0 10.30 11-Nov-09 10.41 10.41 10.41 10.41 0 10.41 10-Nov-09 10.37 10.37 10.37 10.37 0 10.37 9-Nov-09 10.40 10.40 10.40 10.40 0 10.40 6-Nov-09 10.17 10.17 10.17 10.17 0 10.17 5-Nov-09 10.18 10.18 10.18 10.18 0 10.18 4-Nov-09 9.96 9.96 9.96 9.96 0 9.96 3-Nov-09 9.96 9.96 9.96 9.96 0 9.96 2-Nov-09 9.89 9.89 9.89 9.89 0 9.89 30-Oct-09 9.81 9.81 9.81 9.81 0 9.81 29-Oct-09 10.08 10.08 10.08 10.08 0 10.08 28-Oct-09 9.85 9.85 9.85 9.85 0 9.85 27-Oct-09 10.01 10.01 10.01 10.01 0 10.01 26-Oct-09 10.06 10.06 10.06 10.06 0 10.06 23-Oct-09 10.17 10.17 10.17 10.17 0 10.17 22-Oct-09 10.32 10.32 10.32 10.32 0 10.32 21-Oct-09 10.19 10.19 10.19 10.19 0 10.19 20-Oct-09 10.25 10.25 10.25 10.25 0 10.25 19-Oct-09 10.29 10.29 10.29 10.29 0 10.29 16-Oct-09 10.18 10.18 10.18 10.18 0 10.18 15-Oct-09 10.19 10.19 10.19 10.19 0 10.19 14-Oct-09 10.14 10.14 10.14 10.14 0 10.14 13-Oct-09 9.97 9.97 9.97 9.97 0 9.97 12-Oct-09 10.02 10.02 10.02 10.02 0 10.02 9-Oct-09 9.97 9.97 9.97 9.97 0 9.97 8-Oct-09 9.92 9.92 9.92 9.92 0 9.92 7-Oct-09 9.80 9.80 9.80 9.80 0 9.80 6-Oct-09 9.77 9.77 9.77 9.77 0 9.77 5-Oct-09 9.63 9.63 9.63 9.63 0 9.63 2-Oct-09 9.51 9.51 9.51 9.51 0 9.51 1-Oct-09 9.54 9.54 9.54 9.54 0 9.54 30-Sep-09 9.79 9.79 9.79 9.79 0 9.79 30-Sep-09 $ 0.114 Dividend 29-Sep-09 9.92 9.92 9.92 9.92 0 9.81 28-Sep-09 9.94 9.94 9.94 9.94 0 9.83 25-Sep-09 9.77 9.77 9.77 9.77 0 9.66 24-Sep-09 9.81 9.81 9.81 9.81 0 9.70 23-Sep-09 9.92 9.92 9.92 9.92 0 9.81 22-Sep-09 10.05 10.05 10.05 10.05 0 9.93 21-Sep-09 10.00 10.00 10.00 10.00 0 9.89 18-Sep-09 10.06 10.06 10.06 10.06 0 9.94 17-Sep-09 10.05 10.05 10.05 10.05 0 9.93 16-Sep-09 10.09 10.09 10.09 10.09 0 9.97 15-Sep-09 9.95 9.95 9.95 9.95 0 9.84 14-Sep-09 9.88 9.88 9.88 9.88 0 9.77 11-Sep-09 9.83 9.83 9.83 9.83 0 9.72 10-Sep-09 9.84 9.84 9.84 9.84 0 9.73 9-Sep-09 9.76 9.76 9.76 9.76 0 9.65 8-Sep-09 9.65 9.65 9.65 9.65 0 9.54 4-Sep-09 9.58 9.58 9.58 9.58 0 9.47 3-Sep-09 9.47 9.47 9.47 9.47 0 9.36 2-Sep-09 9.36 9.36 9.36 9.36 0 9.25 1-Sep-09 9.41 9.41 9.41 9.41 0 9.30 31-Aug-09 9.63 9.63 9.63 9.63 0 9.52 * 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