Brown Advisory Growth Equity Inv (BIAGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 24 June 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 21 June 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 20 June 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 18 June 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 17 June 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 14 June 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 13 June 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 12 June 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 11 June 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 10 June 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 07 June 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 06 June 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 05 June 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 04 June 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 03 June 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 31 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 30 May 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 28 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 23 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 22 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 21 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 20 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 17 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 16 May 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 15 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 14 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 13 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 10 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 09 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 08 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 07 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 06 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 03 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 02 May 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 01 May 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 30 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 29 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 26 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 25 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 24 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 23 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 19 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 18 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 17 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 16 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 12 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 11 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 10 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 09 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 08 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 05 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 04 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 03 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 02 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 01 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 28 Mar 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 27 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 26 Mar 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 25 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 22 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 21 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 20 Mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 19 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 18 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 15 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 14 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 13 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 12 Mar 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 11 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 08 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 07 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 06 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 05 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 04 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 01 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 29 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 27 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 26 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 23 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 22 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 21 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 20 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 16 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 15 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 14 Feb 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 13 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 12 Feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 09 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 08 Feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 07 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 06 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 05 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 02 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 01 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| *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.