Advertisement
U.S. markets closed

Brown Advisory Sustainable Sml-Cp Cr Ins (BAFYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
9.65-0.17 (-1.73%)
At close: 08:00PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20249.659.659.659.659.65-
Apr 11, 20249.829.829.829.829.82-
Apr 10, 20249.799.799.799.799.79-
Apr 09, 202410.0010.0010.0010.0010.00-
Apr 08, 20249.949.949.949.949.94-
Apr 05, 20249.899.899.899.899.89-
Apr 04, 20249.849.849.849.849.84-
Apr 03, 20249.959.959.959.959.95-
Apr 02, 20249.929.929.929.929.92-
Apr 01, 202410.0610.0610.0610.0610.06-
Mar 28, 202410.1510.1510.1510.1510.15-
Mar 27, 202410.0910.0910.0910.0910.09-
Mar 26, 20249.939.939.939.939.93-
Mar 25, 20249.909.909.909.909.90-
Mar 22, 20249.939.939.939.939.93-
Mar 21, 202410.0410.0410.0410.0410.04-
Mar 20, 20249.959.959.959.959.95-
Mar 19, 20249.829.829.829.829.82-
Mar 18, 20249.739.739.739.739.73-
Mar 15, 20249.769.769.769.769.76-
Mar 14, 20249.749.749.749.749.74-
Mar 13, 20249.879.879.879.879.87-
Mar 12, 20249.899.899.899.899.89-
Mar 11, 20249.869.869.869.869.86-
Mar 08, 20249.899.899.899.899.89-
Mar 07, 20249.939.939.939.939.93-
Mar 06, 20249.869.869.869.869.86-
Mar 05, 20249.809.809.809.809.80-
Mar 04, 20249.899.899.899.899.89-
Mar 01, 20249.929.929.929.929.92-
Feb 29, 20249.929.929.929.929.92-
Feb 28, 20249.909.909.909.909.90-
Feb 27, 20249.909.909.909.909.90-
Feb 26, 20249.869.869.869.869.86-
Feb 23, 20249.869.869.869.869.86-
Feb 22, 20249.839.839.839.839.83-
Feb 21, 20249.759.759.759.759.75-
Feb 20, 20249.809.809.809.809.80-
Feb 16, 20249.939.939.939.939.93-
Feb 15, 202410.0210.0210.0210.0210.02-
Feb 14, 20249.829.829.829.829.82-
Feb 13, 20249.649.649.649.649.64-
Feb 12, 20249.949.949.949.949.94-
Feb 09, 20249.869.869.869.869.86-
Feb 08, 20249.719.719.719.719.71-
Feb 07, 20249.599.599.599.599.59-
Feb 06, 20249.599.599.599.599.59-
Feb 05, 20249.539.539.539.539.53-
Feb 02, 20249.679.679.679.679.67-
Feb 01, 20249.659.659.659.659.65-
Jan 31, 20249.529.529.529.529.52-
Jan 30, 20249.749.749.749.749.74-
Jan 29, 20249.789.789.789.789.78-
Jan 26, 20249.649.649.649.649.64-
Jan 25, 20249.619.619.619.619.61-
Jan 24, 20249.569.569.569.569.56-
Jan 23, 20249.629.629.629.629.62-
Jan 22, 20249.669.669.669.669.66-
Jan 19, 20249.389.389.389.389.38-
Jan 18, 20249.389.389.389.389.38-
Jan 17, 20249.279.279.279.279.27-
Jan 16, 20249.369.369.369.369.36-
Jan 12, 20249.409.409.409.409.40-
Jan 11, 20249.439.439.439.439.43-
Jan 10, 20249.449.449.449.449.44-
Jan 09, 20249.409.409.409.409.40-
Jan 08, 20249.449.449.449.449.44-
Jan 05, 20249.299.299.299.299.29-
Jan 04, 20249.289.289.289.289.28-
Jan 03, 20249.319.319.319.319.31-
Jan 02, 20249.539.539.539.539.53-
Dec 29, 20239.619.619.619.619.61-
Dec 28, 20239.729.729.729.729.72-
Dec 27, 20239.769.769.769.769.76-
Dec 26, 20239.759.759.759.759.75-
Dec 26, 20230.016 Dividend
Dec 22, 20239.709.709.709.709.68-
Dec 21, 20239.579.579.579.579.55-
Dec 20, 20239.439.439.439.439.41-
Dec 19, 20239.599.599.599.599.57-
Dec 18, 20239.459.459.459.459.43-
Dec 15, 20239.439.439.439.439.41-
Dec 14, 20239.529.529.529.529.50-
Dec 13, 20239.299.299.299.299.27-
Dec 12, 20239.099.099.099.099.08-
Dec 11, 20239.069.069.069.069.05-
Dec 08, 20239.009.009.009.008.99-
Dec 07, 20238.968.968.968.968.95-
Dec 06, 20238.908.908.908.908.89-
Dec 05, 20238.898.898.898.898.88-
Dec 04, 20239.009.009.009.008.99-
Dec 01, 20238.948.948.948.948.93-
Nov 30, 20238.768.768.768.768.75-
Nov 29, 20238.718.718.718.718.70-
Nov 28, 20238.678.678.678.678.66-
Nov 27, 20238.738.738.738.738.72-
Nov 24, 20238.768.768.768.768.75-
Nov 22, 20238.708.708.708.708.69-
Nov 21, 20238.658.658.658.658.64-
Nov 20, 20238.718.718.718.718.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...