Brown Advisory Small-Cap Growth Fd Investor Shs (BIASX) NASDAQ
18.65
-0.22(-1.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.65
-0.22(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
| March 12, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 |
| March 11, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 |
| March 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| March 09, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 |
| March 06, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 |
| March 05, 2026 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 |
| March 04, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0 |
| March 03, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
| March 02, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 |
| February 27, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0 |
| February 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 |
| February 25, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0 |
| February 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0 |
| February 23, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 |
| February 20, 2026 | 20.29 | 20.29 | 0 | 20.29 | 20.29 | 0 |
| February 19, 2026 | 20.34 | 20.34 | 0 | 20.34 | 20.34 | 0 |
| February 18, 2026 | 20.28 | 20.28 | 0 | 20.28 | 20.28 | 0 |
| February 17, 2026 | 20.08 | 20.08 | 0 | 20.08 | 20.08 | 0 |
| February 13, 2026 | 20.16 | 20.16 | 0 | 20.16 | 20.16 | 0 |
| February 12, 2026 | 20.06 | 20.06 | 0 | 20.06 | 20.06 | 0 |
| February 11, 2026 | 20.5 | 20.5 | 0 | 20.5 | 20.5 | 0 |
| February 10, 2026 | 20.41 | 20.41 | 0 | 20.41 | 20.41 | 0 |
| February 09, 2026 | 20.28 | 20.28 | 0 | 20.28 | 20.28 | 0 |
| February 06, 2026 | 20.2 | 20.2 | 0 | 20.2 | 20.2 | 0 |
| February 05, 2026 | 19.65 | 19.65 | 0 | 19.65 | 19.65 | 0 |
| February 04, 2026 | 19.93 | 19.93 | 0 | 19.93 | 19.93 | 0 |
| February 03, 2026 | 19.87 | 19.87 | 0 | 19.87 | 19.87 | 0 |
| February 02, 2026 | 20.02 | 20.02 | 0 | 20.02 | 20.02 | 0 |
| January 30, 2026 | 19.82 | 19.82 | 0 | 19.82 | 19.82 | 0 |
| January 29, 2026 | 19.94 | 19.94 | 0 | 19.94 | 19.94 | 0 |
| January 28, 2026 | 20.05 | 20.05 | 0 | 20.05 | 20.05 | 0 |
| January 27, 2026 | 20.19 | 20.19 | 0 | 20.19 | 20.19 | 0 |
| January 26, 2026 | 20.18 | 20.18 | 0 | 20.18 | 20.18 | 0 |
| January 23, 2026 | 20.24 | 20.24 | 0 | 20.24 | 20.24 | 0 |
| January 22, 2026 | 20.46 | 20.46 | 0 | 20.46 | 20.46 | 0 |
| January 21, 2026 | 20.4 | 20.4 | 0 | 20.4 | 20.4 | 0 |
| January 20, 2026 | 19.97 | 19.97 | 0 | 19.97 | 19.97 | 0 |
| January 16, 2026 | 20.28 | 20.28 | 0 | 20.28 | 20.28 | 0 |
| January 15, 2026 | 20.31 | 20.31 | 0 | 20.31 | 20.31 | 0 |
| January 14, 2026 | 20.07 | 20.07 | 0 | 20.07 | 20.07 | 0 |
| January 13, 2026 | 20.05 | 20.05 | 0 | 20.05 | 20.05 | 0 |
| January 12, 2026 | 20.14 | 20.14 | 0 | 20.14 | 20.14 | 0 |
| January 09, 2026 | 20.2 | 20.2 | 0 | 20.2 | 20.2 | 0 |
| January 08, 2026 | 20.09 | 20.09 | 0 | 20.09 | 20.09 | 0 |
| January 07, 2026 | 19.89 | 19.89 | 0 | 19.89 | 19.89 | 0 |
| January 06, 2026 | 20.01 | 20.01 | 0 | 20.01 | 20.01 | 0 |
| January 05, 2026 | 19.56 | 19.56 | 0 | 19.56 | 19.56 | 0 |
| January 02, 2026 | 19.22 | 19.22 | 0 | 19.22 | 19.22 | 0 |
| December 31, 2025 | 19.15 | 19.15 | 0 | 19.15 | 19.15 | 0 |
| December 30, 2025 | 19.38 | 19.38 | 0 | 19.38 | 19.38 | 0 |
| December 29, 2025 | 19.45 | 19.45 | 0 | 19.45 | 19.45 | 0 |
| December 26, 2025 | 19.56 | 19.56 | 0 | 19.56 | 19.56 | 0 |
| December 24, 2025 | 19.53 | 19.53 | 0 | 19.53 | 19.53 | 0 |
| December 23, 2025 | 19.5 | 19.5 | 0 | 19.5 | 19.5 | 0 |
| December 22, 2025 | 19.58 | 19.58 | 0 | 19.58 | 19.58 | 0 |
| December 19, 2025 | 19.26 | 19.26 | 0 | 19.26 | 19.26 | 0 |
| December 18, 2025 | 19.11 | 19.11 | 0 | 19.11 | 19.11 | 0 |
| December 17, 2025 | 19.04 | 19.04 | 0 | 19.04 | 19.04 | 0 |
| December 16, 2025 | 19.2 | 19.2 | 0 | 19.2 | 19.2 | 0 |