Brown Advisory Growth Equity Adv Shares (BAGAX) NASDAQ
6.70
-0.04(-0.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.70
-0.04(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0 |
| March 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0 |
| March 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 |
| March 10, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 |
| March 09, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0 |
| March 06, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 |
| March 05, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 |
| March 04, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 |
| March 03, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 |
| March 02, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 |
| February 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0 |
| February 26, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 |
| February 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 |
| February 24, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0 |
| February 23, 2026 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0 |
| February 20, 2026 | 6.75 | 6.75 | 0 | 6.75 | 6.75 | 0 |
| February 19, 2026 | 6.73 | 6.73 | 0 | 6.73 | 6.73 | 0 |
| February 18, 2026 | 6.74 | 6.74 | 0 | 6.74 | 6.74 | 0 |
| February 17, 2026 | 6.7 | 6.7 | 0 | 6.7 | 6.7 | 0 |
| February 13, 2026 | 6.69 | 6.69 | 0 | 6.69 | 6.69 | 0 |
| February 12, 2026 | 6.69 | 6.69 | 0 | 6.69 | 6.69 | 0 |
| February 11, 2026 | 6.82 | 6.82 | 0 | 6.82 | 6.82 | 0 |
| February 10, 2026 | 6.84 | 6.84 | 0 | 6.84 | 6.84 | 0 |
| February 09, 2026 | 6.82 | 6.82 | 0 | 6.82 | 6.82 | 0 |
| February 06, 2026 | 6.77 | 6.77 | 0 | 6.77 | 6.77 | 0 |
| February 05, 2026 | 6.64 | 6.64 | 0 | 6.64 | 6.64 | 0 |
| February 04, 2026 | 6.76 | 6.76 | 0 | 6.76 | 6.76 | 0 |
| February 03, 2026 | 6.81 | 6.81 | 0 | 6.81 | 6.81 | 0 |
| February 02, 2026 | 7.03 | 7.03 | 0 | 7.03 | 7.03 | 0 |
| January 30, 2026 | 7.02 | 7.02 | 0 | 7.02 | 7.02 | 0 |
| January 29, 2026 | 7.08 | 7.08 | 0 | 7.08 | 7.08 | 0 |
| January 28, 2026 | 7.16 | 7.16 | 0 | 7.16 | 7.16 | 0 |
| January 27, 2026 | 7.18 | 7.18 | 0 | 7.18 | 7.18 | 0 |
| January 26, 2026 | 7.2 | 7.2 | 0 | 7.2 | 7.2 | 0 |
| January 23, 2026 | 7.15 | 7.15 | 0 | 7.15 | 7.15 | 0 |
| January 22, 2026 | 7.16 | 7.16 | 0 | 7.16 | 7.16 | 0 |
| January 21, 2026 | 7.11 | 7.11 | 0 | 7.11 | 7.11 | 0 |
| January 20, 2026 | 7.05 | 7.05 | 0 | 7.05 | 7.05 | 0 |
| January 16, 2026 | 7.21 | 7.21 | 0 | 7.21 | 7.21 | 0 |
| January 15, 2026 | 7.24 | 7.24 | 0 | 7.24 | 7.24 | 0 |
| January 14, 2026 | 7.24 | 7.24 | 0 | 7.24 | 7.24 | 0 |
| January 13, 2026 | 7.32 | 7.32 | 0 | 7.32 | 7.32 | 0 |
| January 12, 2026 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 0 |
| January 09, 2026 | 7.39 | 7.39 | 0 | 7.39 | 7.39 | 0 |
| January 08, 2026 | 7.36 | 7.36 | 0 | 7.36 | 7.36 | 0 |
| January 07, 2026 | 7.39 | 7.39 | 0 | 7.39 | 7.39 | 0 |
| January 06, 2026 | 7.4 | 7.4 | 0 | 7.4 | 7.4 | 0 |
| January 05, 2026 | 7.33 | 7.33 | 0 | 7.33 | 7.33 | 0 |
| January 02, 2026 | 7.28 | 7.28 | 0 | 7.28 | 7.28 | 0 |
| December 31, 2025 | 7.33 | 7.33 | 0 | 7.33 | 7.33 | 0 |
| December 30, 2025 | 7.39 | 7.39 | 0 | 7.39 | 7.39 | 0 |
| December 29, 2025 | 7.4 | 7.4 | 0 | 7.4 | 7.4 | 0 |
| December 26, 2025 | 7.42 | 7.42 | 0 | 7.42 | 7.42 | 0 |
| December 24, 2025 | 7.4 | 7.4 | 0 | 7.4 | 7.4 | 0 |
| December 23, 2025 | 7.4 | 7.4 | 0 | 7.4 | 7.4 | 0 |
| December 22, 2025 | 7.37 | 7.37 | 0 | 7.37 | 7.37 | 0 |
| December 19, 2025 | 7.32 | 7.32 | 0 | 7.32 | 7.32 | 0 |
| December 18, 2025 | 7.27 | 7.27 | 0 | 7.27 | 7.27 | 0 |
| December 17, 2025 | 7.23 | 7.23 | 0 | 7.23 | 7.23 | 0 |
| December 16, 2025 | 7.31 | 7.31 | 0 | 7.31 | 7.31 | 0 |