Nasdaq - Delayed Quote USD

Brown Advisory Sustainable Val Inv (BISVX)

13.02
-0.04
(-0.31%)
At close: May 30 at 8:00:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.0213.0213.0213.0213.02-
May 29, 202513.0613.0613.0613.0613.06-
May 28, 202513.0613.0613.0613.0613.06-
May 27, 202513.1513.1513.1513.1513.15-
May 23, 202512.9212.9212.9212.9212.92-
May 22, 202512.9512.9512.9512.9512.95-
May 21, 202513.0013.0013.0013.0013.00-
May 20, 202513.2413.2413.2413.2413.24-
May 19, 202513.2613.2613.2613.2613.26-
May 16, 202513.2613.2613.2613.2613.26-
May 15, 202513.1313.1313.1313.1313.13-
May 14, 202513.0213.0213.0213.0213.02-
May 13, 202513.0813.0813.0813.0813.08-
May 12, 202513.0813.0813.0813.0813.08-
May 9, 202512.7012.7012.7012.7012.70-
May 8, 202512.7112.7112.7112.7112.71-
May 7, 202512.6212.6212.6212.6212.62-
May 6, 202512.6212.6212.6212.6212.62-
May 5, 202512.7012.7012.7012.7012.70-
May 2, 202512.7412.7412.7412.7412.74-
May 1, 202512.4812.4812.4812.4812.48-
Apr 30, 202512.4612.4612.4612.4612.46-
Apr 29, 202512.4112.4112.4112.4112.41-
Apr 28, 202512.3612.3612.3612.3612.36-
Apr 25, 202512.3312.3312.3312.3312.33-
Apr 24, 202512.3812.3812.3812.3812.38-
Apr 23, 202512.2312.2312.2312.2312.23-
Apr 22, 202512.1012.1012.1012.1012.10-
Apr 21, 202511.8011.8011.8011.8011.80-
Apr 17, 202512.0312.0312.0312.0312.03-
Apr 16, 202511.9211.9211.9211.9211.92-
Apr 15, 202512.0712.0712.0712.0712.07-
Apr 14, 202512.0712.0712.0712.0712.07-
Apr 11, 202511.9511.9511.9511.9511.95-
Apr 10, 202511.7511.7511.7511.7511.75-
Apr 9, 202512.1812.1812.1812.1812.18-
Apr 8, 202511.3011.3011.3011.3011.30-
Apr 7, 202511.4611.4611.4611.4611.46-
Apr 4, 202511.5411.5411.5411.5411.54-
Apr 3, 202512.2512.2512.2512.2512.25-
Apr 2, 202512.8612.8612.8612.8612.86-
Apr 1, 202512.7212.7212.7212.7212.72-
Mar 31, 202512.7012.7012.7012.7012.70-
Mar 28, 202512.6312.6312.6312.6312.63-
Mar 27, 202512.8312.8312.8312.8312.83-
Mar 26, 202512.9112.9112.9112.9112.91-
Mar 25, 202513.0013.0013.0013.0013.00-
Mar 24, 202513.0013.0013.0013.0013.00-
Mar 21, 202512.8112.8112.8112.8112.81-
Mar 20, 202512.8912.8912.8912.8912.89-
Mar 19, 202512.9212.9212.9212.9212.92-
Mar 18, 202512.8112.8112.8112.8112.81-
Mar 17, 202512.8612.8612.8612.8612.86-
Mar 14, 202512.6912.6912.6912.6912.69-
Mar 13, 202512.4612.4612.4612.4612.46-
Mar 12, 202512.5912.5912.5912.5912.59-
Mar 11, 202512.5712.5712.5712.5712.57-
Mar 10, 202512.7012.7012.7012.7012.70-
Mar 7, 202512.9312.9312.9312.9312.93-
Mar 6, 202512.8412.8412.8412.8412.84-
Mar 5, 202513.0213.0213.0213.0213.02-
Mar 4, 202512.8812.8812.8812.8812.88-
Mar 3, 202513.1713.1713.1713.1713.17-
Feb 28, 202513.3313.3313.3313.3313.33-
Feb 27, 202513.1513.1513.1513.1513.15-
Feb 26, 202513.2413.2413.2413.2413.24-
Feb 25, 202513.2313.2313.2313.2313.23-
Feb 24, 202513.2313.2313.2313.2313.23-
Feb 21, 202513.2913.2913.2913.2913.29-
Feb 20, 202513.4913.4913.4913.4913.49-
Feb 19, 202513.5413.5413.5413.5413.54-
Feb 18, 202513.5513.5513.5513.5513.55-
Feb 14, 202513.4813.4813.4813.4813.48-
Feb 13, 202513.4513.4513.4513.4513.45-
Feb 12, 202513.3813.3813.3813.3813.38-
Feb 11, 202513.4013.4013.4013.4013.40-
Feb 10, 202513.4413.4413.4413.4413.44-
Feb 7, 202513.3713.3713.3713.3713.37-
Feb 6, 202513.4013.4013.4013.4013.40-
Feb 5, 202513.3513.3513.3513.3513.35-
Feb 4, 202513.2113.2113.2113.2113.21-
Feb 3, 202513.2613.2613.2613.2613.26-
Jan 31, 202513.3013.3013.3013.3013.30-
Jan 30, 202513.4213.4213.4213.4213.42-
Jan 29, 202513.3313.3313.3313.3313.33-
Jan 28, 202513.3113.3113.3113.3113.31-
Jan 27, 202513.3813.3813.3813.3813.38-
Jan 24, 202513.4913.4913.4913.4913.49-
Jan 23, 202513.5013.5013.5013.5013.50-
Jan 22, 202513.4313.4313.4313.4313.43-
Jan 21, 202513.4513.4513.4513.4513.45-
Jan 17, 202513.3113.3113.3113.3113.31-
Jan 16, 202513.1913.1913.1913.1913.19-
Jan 15, 202513.0713.0713.0713.0713.07-
Jan 14, 202512.8912.8912.8912.8912.89-
Jan 13, 202512.7612.7612.7612.7612.76-
Jan 10, 202512.7612.7612.7612.7612.76-
Jan 8, 202512.8312.8312.8312.8312.83-
Jan 7, 202512.8612.8612.8612.8612.86-
Jan 6, 202512.8712.8712.8712.8712.87-
Jan 3, 202512.8312.8312.8312.8312.83-
Jan 2, 202512.7212.7212.7212.7212.72-
Dec 31, 202412.6912.6912.6912.6912.69-
Dec 30, 202412.6712.6712.6712.6712.67-
Dec 27, 2024 0.114 Dividend
Dec 27, 202412.7912.7912.7912.7912.79-
Dec 26, 202412.9912.9912.9912.9912.88-
Dec 24, 202412.9612.9612.9612.9612.85-
Dec 23, 202412.8712.8712.8712.8712.76-
Dec 20, 202412.8312.8312.8312.8312.72-
Dec 19, 202412.6912.6912.6912.6912.58-
Dec 18, 202412.7212.7212.7212.7212.61-
Dec 17, 202413.0613.0613.0613.0612.95-
Dec 16, 202413.1913.1913.1913.1913.07-
Dec 13, 2024 0 Dividend
Dec 13, 202413.2313.2313.2313.2313.11-
Dec 13, 2024 0.17 Capital Gains
Dec 12, 202413.4613.4613.4613.4613.18-
Dec 11, 202413.5113.5113.5113.5113.22-
Dec 10, 202413.4513.4513.4513.4513.17-
Dec 9, 202413.5813.5813.5813.5813.29-
Dec 6, 202413.7913.7913.7913.7913.50-
Dec 5, 202413.8613.8613.8613.8613.57-
Dec 4, 202413.9113.9113.9113.9113.62-
Dec 3, 202413.8813.8813.8813.8813.59-
Dec 2, 202413.9013.9013.9013.9013.61-
Nov 29, 202413.9213.9213.9213.9213.63-
Nov 27, 202413.8813.8813.8813.8813.59-
Nov 26, 202413.9313.9313.9313.9313.64-
Nov 25, 202413.9013.9013.9013.9013.61-
Nov 22, 202413.8413.8413.8413.8413.55-
Nov 21, 202413.7513.7513.7513.7513.46-
Nov 20, 202413.5613.5613.5613.5613.27-
Nov 19, 202413.5113.5113.5113.5113.22-
Nov 18, 202413.6013.6013.6013.6013.31-
Nov 15, 202413.5113.5113.5113.5113.22-
Nov 14, 202413.6213.6213.6213.6213.33-
Nov 13, 202413.7213.7213.7213.7213.43-
Nov 12, 202413.7613.7613.7613.7613.47-
Nov 11, 202413.8813.8813.8813.8813.59-
Nov 8, 202413.7913.7913.7913.7913.50-
Nov 7, 202413.7613.7613.7613.7613.47-
Nov 6, 202413.7113.7113.7113.7113.42-
Nov 5, 202413.3313.3313.3313.3313.05-
Nov 4, 202413.2013.2013.2013.2012.92-
Nov 1, 202413.2813.2813.2813.2813.00-
Oct 31, 202413.2313.2313.2313.2312.95-
Oct 30, 202413.3113.3113.3113.3113.03-
Oct 29, 202413.3313.3313.3313.3313.05-
Oct 28, 202413.3713.3713.3713.3713.09-
Oct 25, 202413.3113.3113.3113.3113.03-
Oct 24, 202413.3513.3513.3513.3513.07-
Oct 23, 202413.2113.2113.2113.2112.93-
Oct 22, 202413.2613.2613.2613.2612.98-
Oct 21, 202413.3213.3213.3213.3213.04-
Oct 18, 202413.4113.4113.4113.4113.13-
Oct 17, 202413.4513.4513.4513.4513.17-
Oct 16, 202413.4613.4613.4613.4613.18-
Oct 15, 202413.3513.3513.3513.3513.07-
Oct 14, 202413.4513.4513.4513.4513.17-
Oct 11, 202413.3713.3713.3713.3713.09-
Oct 10, 202413.2413.2413.2413.2412.96-
Oct 9, 202413.2813.2813.2813.2813.00-
Oct 8, 202413.2113.2113.2113.2112.93-
Oct 7, 202413.1413.1413.1413.1412.86-
Oct 4, 202413.2413.2413.2413.2412.96-
Oct 3, 202413.1113.1113.1113.1112.83-
Oct 2, 202413.1513.1513.1513.1512.87-
Oct 1, 202413.1713.1713.1713.1712.89-
Sep 30, 202413.2213.2213.2213.2212.94-
Sep 27, 202413.2113.2113.2113.2112.93-
Sep 26, 202413.1713.1713.1713.1712.89-
Sep 25, 202413.1013.1013.1013.1012.82-
Sep 24, 202413.1713.1713.1713.1712.89-
Sep 23, 202413.2013.2013.2013.2012.92-
Sep 20, 202413.1513.1513.1513.1512.87-
Sep 19, 202413.0913.0913.0913.0912.81-
Sep 18, 202412.9012.9012.9012.9012.63-
Sep 17, 202412.9312.9312.9312.9312.66-
Sep 16, 202412.8712.8712.8712.8712.60-
Sep 13, 202412.7512.7512.7512.7512.48-
Sep 12, 202412.6312.6312.6312.6312.36-
Sep 11, 202412.5412.5412.5412.5412.27-
Sep 10, 202412.5112.5112.5112.5112.25-
Sep 9, 202412.5112.5112.5112.5112.25-
Sep 6, 202412.4412.4412.4412.4412.18-
Sep 5, 202412.5812.5812.5812.5812.31-
Sep 4, 202412.6612.6612.6612.6612.39-
Sep 3, 202412.7612.7612.7612.7612.49-
Aug 30, 202413.0013.0013.0013.0012.73-
Aug 29, 202412.8912.8912.8912.8912.62-
Aug 28, 202412.8312.8312.8312.8312.56-
Aug 27, 202412.8912.8912.8912.8912.62-
Aug 26, 202412.9112.9112.9112.9112.64-
Aug 23, 202412.9012.9012.9012.9012.63-
Aug 22, 202412.7312.7312.7312.7312.46-
Aug 21, 202412.7512.7512.7512.7512.48-
Aug 20, 202412.6412.6412.6412.6412.37-
Aug 19, 202412.7312.7312.7312.7312.46-
Aug 16, 202412.6312.6312.6312.6312.36-
Aug 15, 202412.6212.6212.6212.6212.35-
Aug 14, 202412.4312.4312.4312.4312.17-
Aug 13, 202412.3812.3812.3812.3812.12-
Aug 12, 202412.2012.2012.2012.2011.94-
Aug 9, 202412.2712.2712.2712.2712.01-
Aug 8, 202412.2112.2112.2112.2111.95-
Aug 7, 202411.9611.9611.9611.9611.71-
Aug 6, 202412.0712.0712.0712.0711.81-
Aug 5, 202411.9211.9211.9211.9211.67-
Aug 2, 202412.2012.2012.2012.2011.94-
Aug 1, 202412.5012.5012.5012.5012.24-
Jul 31, 202412.7112.7112.7112.7112.44-
Jul 30, 202412.5612.5612.5612.5612.29-
Jul 29, 202412.5412.5412.5412.5412.27-
Jul 26, 202412.5512.5512.5512.5512.28-
Jul 25, 202412.3412.3412.3412.3412.08-
Jul 24, 202412.2912.2912.2912.2912.03-
Jul 23, 202412.4912.4912.4912.4912.23-
Jul 22, 202412.5412.5412.5412.5412.27-
Jul 19, 202412.4512.4512.4512.4512.19-
Jul 18, 202412.5012.5012.5012.5012.24-
Jul 17, 202412.6112.6112.6112.6112.34-
Jul 16, 202412.7612.7612.7612.7612.49-
Jul 15, 202412.5712.5712.5712.5712.30-
Jul 12, 202412.5212.5212.5212.5212.26-
Jul 11, 202412.4412.4412.4412.4412.18-
Jul 10, 202412.3712.3712.3712.3712.11-
Jul 9, 202412.2512.2512.2512.2511.99-
Jul 8, 202412.2512.2512.2512.2511.99-
Jul 5, 202412.2012.2012.2012.2011.94-
Jul 3, 202412.2512.2512.2512.2511.99-
Jul 2, 202412.2112.2112.2112.2111.95-
Jul 1, 202412.1612.1612.1612.1611.90-
Jun 28, 202412.2412.2412.2412.2411.98-
Jun 27, 202412.2512.2512.2512.2511.99-
Jun 26, 202412.2312.2312.2312.2311.97-
Jun 25, 202412.3612.3612.3612.3612.10-
Jun 24, 202412.4512.4512.4512.4512.19-
Jun 21, 202412.4312.4312.4312.4312.17-
Jun 20, 202412.4512.4512.4512.4512.19-
Jun 18, 202412.4412.4412.4412.4412.18-
Jun 17, 202412.3312.3312.3312.3312.07-
Jun 14, 202412.2412.2412.2412.2411.98-
Jun 13, 202412.3312.3312.3312.3312.07-
Jun 12, 202412.3512.3512.3512.3512.09-
Jun 11, 202412.2812.2812.2812.2812.02-
Jun 10, 202412.3212.3212.3212.3212.06-
Jun 7, 202412.1812.1812.1812.1811.92-
Jun 6, 202412.1812.1812.1812.1811.92-
Jun 5, 202412.2412.2412.2412.2411.98-
Jun 4, 202412.1412.1412.1412.1411.88-
Jun 3, 202412.2112.2112.2112.2111.95-
May 31, 202412.3312.3312.3312.3312.07-

Related Tickers