Brown Advisory Flexible Equity Adv (BAFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 03 Oct 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 02 Oct 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 01 Oct 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 30 Sept 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 27 Sept 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 26 Sept 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 25 Sept 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 24 Sept 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 23 Sept 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 20 Sept 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 19 Sept 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 18 Sept 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 17 Sept 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 16 Sept 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 13 Sept 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 12 Sept 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 Sept 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 10 Sept 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 09 Sept 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 06 Sept 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 05 Sept 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 04 Sept 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 03 Sept 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 30 Aug 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 29 Aug 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 28 Aug 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 27 Aug 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 26 Aug 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 23 Aug 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 22 Aug 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 21 Aug 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 Aug 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 19 Aug 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 16 Aug 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 15 Aug 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 14 Aug 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 13 Aug 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 Aug 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 Aug 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 08 Aug 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 07 Aug 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 06 Aug 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 05 Aug 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 02 Aug 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 Aug 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 31 July 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 30 July 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 29 July 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 26 July 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 25 July 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 24 July 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 23 July 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 22 July 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 19 July 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 18 July 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 17 July 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 July 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 15 July 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 12 July 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 July 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 10 July 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 09 July 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 08 July 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 05 July 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 03 July 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 02 July 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 July 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 28 June 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 27 June 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 26 June 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 25 June 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 June 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 21 June 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 June 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 June 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 17 June 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 14 June 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 13 June 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 12 June 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 11 June 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 10 June 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 07 June 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 06 June 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 June 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 04 June 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 03 June 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 31 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 30 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 29 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 28 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 24 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 23 May 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 22 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 21 May 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 20 May 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 17 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 16 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 15 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 14 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.