Nasdaq - Delayed Quote USD

Brown Advisory - Beutel Goodman Large-Cap Value Fund (BIAVX)

15.56 -0.03 (-0.19%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 15.56 15.56 15.56 15.56 15.56 -
May 31, 2024 15.35 15.35 15.35 15.35 15.35 -
May 30, 2024 15.35 15.35 15.35 15.35 15.35 -
May 29, 2024 15.21 15.21 15.21 15.21 15.21 -
May 28, 2024 15.39 15.39 15.39 15.39 15.39 -
May 24, 2024 15.57 15.57 15.57 15.57 15.57 -
May 23, 2024 15.49 15.49 15.49 15.49 15.49 -
May 22, 2024 15.64 15.64 15.64 15.64 15.64 -
May 21, 2024 15.67 15.67 15.67 15.67 15.67 -
May 20, 2024 15.64 15.64 15.64 15.64 15.64 -
May 17, 2024 15.64 15.64 15.64 15.64 15.64 -
May 16, 2024 15.67 15.67 15.67 15.67 15.67 -
May 15, 2024 15.75 15.75 15.75 15.75 15.75 -
May 14, 2024 15.61 15.61 15.61 15.61 15.61 -
May 13, 2024 15.53 15.53 15.53 15.53 15.53 -
May 10, 2024 15.52 15.52 15.52 15.52 15.52 -
May 9, 2024 15.35 15.35 15.35 15.35 15.35 -
May 8, 2024 15.29 15.29 15.29 15.29 15.29 -
May 7, 2024 15.23 15.23 15.23 15.23 15.23 -
May 6, 2024 15.15 15.15 15.15 15.15 15.15 -
May 3, 2024 15.09 15.09 15.09 15.09 15.09 -
May 2, 2024 14.96 14.96 14.96 14.96 14.96 -
May 1, 2024 14.83 14.83 14.83 14.83 14.83 -
Apr 30, 2024 14.91 14.91 14.91 14.91 14.91 -
Apr 29, 2024 15.11 15.11 15.11 15.11 15.11 -
Apr 26, 2024 14.98 14.98 14.98 14.98 14.98 -
Apr 25, 2024 14.91 14.91 14.91 14.91 14.91 -
Apr 24, 2024 15.09 15.09 15.09 15.09 15.09 -
Apr 23, 2024 15.00 15.00 15.00 15.00 15.00 -
Apr 22, 2024 14.88 14.88 14.88 14.88 14.88 -
Apr 19, 2024 14.75 14.75 14.75 14.75 14.75 -
Apr 18, 2024 14.65 14.65 14.65 14.65 14.65 -
Apr 17, 2024 14.67 14.67 14.67 14.67 14.67 -
Apr 16, 2024 14.75 14.75 14.75 14.75 14.75 -
Apr 15, 2024 14.80 14.80 14.80 14.80 14.80 -
Apr 12, 2024 14.86 14.86 14.86 14.86 14.86 -
Apr 11, 2024 15.10 15.10 15.10 15.10 15.10 -
Apr 10, 2024 15.13 15.13 15.13 15.13 15.13 -
Apr 9, 2024 15.38 15.38 15.38 15.38 15.38 -
Apr 8, 2024 15.35 15.35 15.35 15.35 15.35 -
Apr 5, 2024 15.32 15.32 15.32 15.32 15.32 -
Apr 4, 2024 15.26 15.26 15.26 15.26 15.26 -
Apr 3, 2024 15.41 15.41 15.41 15.41 15.41 -
Apr 2, 2024 15.42 15.42 15.42 15.42 15.42 -
Apr 1, 2024 15.53 15.53 15.53 15.53 15.53 -
Mar 28, 2024 15.61 15.61 15.61 15.61 15.61 -
Mar 27, 2024 15.55 15.55 15.55 15.55 15.55 -
Mar 26, 2024 15.32 15.32 15.32 15.32 15.32 -
Mar 25, 2024 15.32 15.32 15.32 15.32 15.32 -
Mar 22, 2024 15.36 15.36 15.36 15.36 15.36 -
Mar 21, 2024 15.48 15.48 15.48 15.48 15.48 -
Mar 20, 2024 15.30 15.30 15.30 15.30 15.30 -
Mar 19, 2024 15.14 15.14 15.14 15.14 15.14 -
Mar 18, 2024 15.08 15.08 15.08 15.08 15.08 -
Mar 15, 2024 15.04 15.04 15.04 15.04 15.04 -
Mar 14, 2024 15.05 15.05 15.05 15.05 15.05 -
Mar 13, 2024 15.26 15.26 15.26 15.26 15.26 -
Mar 12, 2024 15.23 15.23 15.23 15.23 15.23 -
Mar 11, 2024 15.20 15.20 15.20 15.20 15.20 -
Mar 8, 2024 15.14 15.14 15.14 15.14 15.14 -
Mar 7, 2024 15.17 15.17 15.17 15.17 15.17 -
Mar 6, 2024 15.05 15.05 15.05 15.05 15.05 -
Mar 5, 2024 14.94 14.94 14.94 14.94 14.94 -
Mar 4, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 1, 2024 14.98 14.98 14.98 14.98 14.98 -
Feb 29, 2024 14.75 14.75 14.75 14.75 14.75 -
Feb 28, 2024 14.73 14.73 14.73 14.73 14.73 -
Feb 27, 2024 14.71 14.71 14.71 14.71 14.71 -
Feb 26, 2024 14.69 14.69 14.69 14.69 14.69 -
Feb 23, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 22, 2024 14.64 14.64 14.64 14.64 14.64 -
Feb 21, 2024 14.53 14.53 14.53 14.53 14.53 -
Feb 20, 2024 14.51 14.51 14.51 14.51 14.51 -
Feb 16, 2024 14.50 14.50 14.50 14.50 14.50 -
Feb 15, 2024 14.55 14.55 14.55 14.55 14.55 -
Feb 14, 2024 14.42 14.42 14.42 14.42 14.42 -
Feb 13, 2024 14.32 14.32 14.32 14.32 14.32 -
Feb 12, 2024 14.62 14.62 14.62 14.62 14.62 -
Feb 9, 2024 14.45 14.45 14.45 14.45 14.45 -
Feb 8, 2024 14.44 14.44 14.44 14.44 14.44 -
Feb 7, 2024 14.39 14.39 14.39 14.39 14.39 -
Feb 6, 2024 14.42 14.42 14.42 14.42 14.42 -
Feb 5, 2024 14.37 14.37 14.37 14.37 14.37 -
Feb 2, 2024 14.47 14.47 14.47 14.47 14.47 -
Feb 1, 2024 14.53 14.53 14.53 14.53 14.53 -
Jan 31, 2024 14.33 14.33 14.33 14.33 14.33 -
Jan 30, 2024 14.48 14.48 14.48 14.48 14.48 -
Jan 29, 2024 14.50 14.50 14.50 14.50 14.50 -
Jan 26, 2024 14.43 14.43 14.43 14.43 14.43 -
Jan 25, 2024 14.36 14.36 14.36 14.36 14.36 -
Jan 24, 2024 14.22 14.22 14.22 14.22 14.22 -
Jan 23, 2024 14.31 14.31 14.31 14.31 14.31 -
Jan 22, 2024 14.31 14.31 14.31 14.31 14.31 -
Jan 19, 2024 14.23 14.23 14.23 14.23 14.23 -
Jan 18, 2024 14.09 14.09 14.09 14.09 14.09 -
Jan 17, 2024 13.98 13.98 13.98 13.98 13.98 -
Jan 16, 2024 14.04 14.04 14.04 14.04 14.04 -
Jan 12, 2024 14.12 14.12 14.12 14.12 14.12 -
Jan 11, 2024 14.14 14.14 14.14 14.14 14.14 -
Jan 10, 2024 14.15 14.15 14.15 14.15 14.15 -
Jan 9, 2024 14.13 14.13 14.13 14.13 14.13 -
Jan 8, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 5, 2024 14.03 14.03 14.03 14.03 14.03 -
Jan 4, 2024 13.97 13.97 13.97 13.97 13.97 -
Jan 3, 2024 14.00 14.00 14.00 14.00 14.00 -
Jan 2, 2024 14.18 14.18 14.18 14.18 14.18 -
Dec 29, 2023 14.16 14.16 14.16 14.16 14.16 -
Dec 28, 2023 14.21 14.21 14.21 14.21 14.21 -
Dec 27, 2023 14.19 14.19 14.19 14.19 14.19 -
Dec 26, 2023 0.25 Dividend
Dec 26, 2023 14.17 14.17 14.17 14.17 14.17 -
Dec 22, 2023 14.35 14.35 14.35 14.35 14.10 -
Dec 21, 2023 14.31 14.31 14.31 14.31 14.06 -
Dec 20, 2023 14.11 14.11 14.11 14.11 13.87 -
Dec 19, 2023 14.33 14.33 14.33 14.33 14.08 -
Dec 18, 2023 14.21 14.21 14.21 14.21 13.96 -
Dec 15, 2023 14.20 14.20 14.20 14.20 13.95 -
Dec 14, 2023 14.28 14.28 14.28 14.28 14.03 -
Dec 13, 2023 14.03 14.03 14.03 14.03 13.79 -
Dec 12, 2023 13.78 13.78 13.78 13.78 13.54 -
Dec 11, 2023 13.77 13.77 13.77 13.77 13.53 -
Dec 8, 2023 13.64 13.64 13.64 13.64 13.40 -
Dec 7, 2023 13.63 13.63 13.63 13.63 13.39 -
Dec 6, 2023 13.55 13.55 13.55 13.55 13.32 -
Dec 5, 2023 13.50 13.50 13.50 13.50 13.27 -
Dec 4, 2023 13.62 13.62 13.62 13.62 13.38 -
Dec 1, 2023 13.57 13.57 13.57 13.57 13.34 -
Nov 30, 2023 13.37 13.37 13.37 13.37 13.14 -
Nov 29, 2023 13.24 13.24 13.24 13.24 13.01 -
Nov 28, 2023 13.09 13.09 13.09 13.09 12.86 -
Nov 27, 2023 13.12 13.12 13.12 13.12 12.89 -
Nov 24, 2023 13.19 13.19 13.19 13.19 12.96 -
Nov 22, 2023 13.14 13.14 13.14 13.14 12.91 -
Nov 21, 2023 13.07 13.07 13.07 13.07 12.84 -
Nov 20, 2023 13.12 13.12 13.12 13.12 12.89 -
Nov 17, 2023 13.09 13.09 13.09 13.09 12.86 -
Nov 16, 2023 13.00 13.00 13.00 13.00 12.78 -
Nov 15, 2023 13.05 13.05 13.05 13.05 12.82 -
Nov 14, 2023 12.95 12.95 12.95 12.95 12.73 -
Nov 13, 2023 12.62 12.62 12.62 12.62 12.40 -
Nov 10, 2023 12.67 12.67 12.67 12.67 12.45 -
Nov 9, 2023 12.54 12.54 12.54 12.54 12.32 -
Nov 8, 2023 12.64 12.64 12.64 12.64 12.42 -
Nov 7, 2023 12.69 12.69 12.69 12.69 12.47 -
Nov 6, 2023 12.69 12.69 12.69 12.69 12.47 -
Nov 3, 2023 12.75 12.75 12.75 12.75 12.53 -
Nov 2, 2023 12.52 12.52 12.52 12.52 12.30 -
Nov 1, 2023 12.28 12.28 12.28 12.28 12.07 -
Oct 31, 2023 12.21 12.21 12.21 12.21 12.00 -
Oct 30, 2023 12.13 12.13 12.13 12.13 11.92 -
Oct 27, 2023 12.04 12.04 12.04 12.04 11.83 -
Oct 26, 2023 12.19 12.19 12.19 12.19 11.98 -
Oct 25, 2023 12.23 12.23 12.23 12.23 12.02 -
Oct 24, 2023 12.37 12.37 12.37 12.37 12.16 -
Oct 23, 2023 12.36 12.36 12.36 12.36 12.15 -
Oct 20, 2023 12.42 12.42 12.42 12.42 12.21 -
Oct 19, 2023 12.51 12.51 12.51 12.51 12.29 -
Oct 18, 2023 12.65 12.65 12.65 12.65 12.43 -
Oct 17, 2023 12.88 12.88 12.88 12.88 12.66 -
Oct 16, 2023 12.81 12.81 12.81 12.81 12.59 -
Oct 13, 2023 12.63 12.63 12.63 12.63 12.41 -
Oct 12, 2023 12.68 12.68 12.68 12.68 12.46 -
Oct 11, 2023 12.83 12.83 12.83 12.83 12.61 -
Oct 10, 2023 12.81 12.81 12.81 12.81 12.59 -
Oct 9, 2023 12.75 12.75 12.75 12.75 12.53 -
Oct 6, 2023 12.69 12.69 12.69 12.69 12.47 -
Oct 5, 2023 12.59 12.59 12.59 12.59 12.37 -
Oct 4, 2023 12.68 12.68 12.68 12.68 12.46 -
Oct 3, 2023 12.58 12.58 12.58 12.58 12.36 -
Oct 2, 2023 12.76 12.76 12.76 12.76 12.54 -
Sep 29, 2023 12.92 12.92 12.92 12.92 12.70 -
Sep 28, 2023 12.96 12.96 12.96 12.96 12.74 -
Sep 27, 2023 12.87 12.87 12.87 12.87 12.65 -
Sep 26, 2023 12.87 12.87 12.87 12.87 12.65 -
Sep 25, 2023 13.02 13.02 13.02 13.02 12.79 -
Sep 22, 2023 12.99 12.99 12.99 12.99 12.77 -
Sep 21, 2023 13.04 13.04 13.04 13.04 12.81 -
Sep 20, 2023 13.17 13.17 13.17 13.17 12.94 -
Sep 19, 2023 13.19 13.19 13.19 13.19 12.96 -
Sep 18, 2023 13.23 13.23 13.23 13.23 13.00 -
Sep 15, 2023 13.25 13.25 13.25 13.25 13.02 -
Sep 14, 2023 13.34 13.34 13.34 13.34 13.11 -
Sep 13, 2023 13.18 13.18 13.18 13.18 12.95 -
Sep 12, 2023 13.29 13.29 13.29 13.29 13.06 -
Sep 11, 2023 13.30 13.30 13.30 13.30 13.07 -
Sep 8, 2023 13.28 13.28 13.28 13.28 13.05 -
Sep 7, 2023 13.26 13.26 13.26 13.26 13.03 -
Sep 6, 2023 13.35 13.35 13.35 13.35 13.12 -
Sep 5, 2023 13.36 13.36 13.36 13.36 13.13 -
Sep 1, 2023 13.52 13.52 13.52 13.52 13.29 -
Aug 31, 2023 13.46 13.46 13.46 13.46 13.23 -
Aug 30, 2023 13.47 13.47 13.47 13.47 13.24 -
Aug 29, 2023 13.45 13.45 13.45 13.45 13.22 -
Aug 28, 2023 13.32 13.32 13.32 13.32 13.09 -
Aug 25, 2023 13.24 13.24 13.24 13.24 13.01 -
Aug 24, 2023 13.19 13.19 13.19 13.19 12.96 -
Aug 23, 2023 13.30 13.30 13.30 13.30 13.07 -
Aug 22, 2023 13.17 13.17 13.17 13.17 12.94 -
Aug 21, 2023 13.24 13.24 13.24 13.24 13.01 -
Aug 18, 2023 13.25 13.25 13.25 13.25 13.02 -
Aug 17, 2023 13.21 13.21 13.21 13.21 12.98 -
Aug 16, 2023 13.31 13.31 13.31 13.31 13.08 -
Aug 15, 2023 13.45 13.45 13.45 13.45 13.22 -
Aug 14, 2023 13.60 13.60 13.60 13.60 13.36 -
Aug 11, 2023 13.59 13.59 13.59 13.59 13.36 -
Aug 10, 2023 13.57 13.57 13.57 13.57 13.34 -
Aug 9, 2023 13.59 13.59 13.59 13.59 13.36 -
Aug 8, 2023 13.61 13.61 13.61 13.61 13.37 -
Aug 7, 2023 13.73 13.73 13.73 13.73 13.49 -
Aug 4, 2023 13.65 13.65 13.65 13.65 13.41 -
Aug 3, 2023 13.64 13.64 13.64 13.64 13.40 -
Aug 2, 2023 13.79 13.79 13.79 13.79 13.55 -
Aug 1, 2023 13.88 13.88 13.88 13.88 13.64 -
Jul 31, 2023 13.91 13.91 13.91 13.91 13.67 -
Jul 28, 2023 13.86 13.86 13.86 13.86 13.62 -
Jul 27, 2023 13.78 13.78 13.78 13.78 13.54 -
Jul 26, 2023 13.87 13.87 13.87 13.87 13.63 -
Jul 25, 2023 13.87 13.87 13.87 13.87 13.63 -
Jul 24, 2023 13.88 13.88 13.88 13.88 13.64 -
Jul 21, 2023 13.90 13.90 13.90 13.90 13.66 -
Jul 20, 2023 14.00 14.00 14.00 14.00 13.76 -
Jul 19, 2023 14.01 14.01 14.01 14.01 13.77 -
Jul 18, 2023 14.03 14.03 14.03 14.03 13.79 -
Jul 17, 2023 13.92 13.92 13.92 13.92 13.68 -
Jul 14, 2023 13.87 13.87 13.87 13.87 13.63 -
Jul 13, 2023 13.94 13.94 13.94 13.94 13.70 -
Jul 12, 2023 13.83 13.83 13.83 13.83 13.59 -
Jul 11, 2023 13.81 13.81 13.81 13.81 13.57 -
Jul 10, 2023 13.66 13.66 13.66 13.66 13.42 -
Jul 7, 2023 13.48 13.48 13.48 13.48 13.25 -
Jul 6, 2023 13.48 13.48 13.48 13.48 13.25 -
Jul 5, 2023 13.61 13.61 13.61 13.61 13.37 -
Jul 3, 2023 13.71 13.71 13.71 13.71 13.47 -
Jun 30, 2023 13.64 13.64 13.64 13.64 13.40 -
Jun 29, 2023 13.54 13.54 13.54 13.54 13.31 -
Jun 28, 2023 13.47 13.47 13.47 13.47 13.24 -
Jun 27, 2023 13.50 13.50 13.50 13.50 13.27 -
Jun 26, 2023 13.31 13.31 13.31 13.31 13.08 -
Jun 23, 2023 13.23 13.23 13.23 13.23 13.00 -
Jun 22, 2023 13.35 13.35 13.35 13.35 13.12 -
Jun 21, 2023 13.38 13.38 13.38 13.38 13.15 -
Jun 20, 2023 13.40 13.40 13.40 13.40 13.17 -
Jun 16, 2023 13.53 13.53 13.53 13.53 13.30 -
Jun 15, 2023 13.56 13.56 13.56 13.56 13.33 -
Jun 14, 2023 13.42 13.42 13.42 13.42 13.19 -
Jun 13, 2023 13.48 13.48 13.48 13.48 13.25 -
Jun 12, 2023 13.33 13.33 13.33 13.33 13.10 -
Jun 9, 2023 13.43 13.43 13.43 13.43 13.20 -
Jun 8, 2023 13.29 13.29 13.29 13.29 13.06 -
Jun 7, 2023 13.27 13.27 13.27 13.27 13.04 -
Jun 6, 2023 13.18 13.18 13.18 13.18 12.95 -
Jun 5, 2023 13.05 13.05 13.05 13.05 12.82 -

Related Tickers