Brown Advisory Growth Equity Fund Investor Shares (BIAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.63
+0.14 (0.80%)
Aug 12, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - |
| Aug 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.63% |
| Aug 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Aug 6, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.79% |
| Aug 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.44% |
| Aug 4, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.58% |
| Aug 1, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.77% |
| Jul 31, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.33% |
| Jul 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.44% |
| Jul 29, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.06% |
| Jul 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.06% |
| Jul 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.39% |
| Jul 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.01% |
| Jul 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.62% |
| Jul 22, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Jul 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Jul 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.68% |
| Jul 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.06% |
| Jul 15, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.40% |
| Jul 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.51% |
| Jul 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.79% |
| Jul 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.51% |
| Jul 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.23% |
| Jul 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.34% |
| Jul 7, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.72% |
| Jul 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.53% |
| Jul 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Jul 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.45% |
| Jun 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.74% |
| Jun 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Jun 26, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.92% |
| Jun 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.29% |
| Jun 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.75% |
| Jun 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.06% |
| Jun 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Jun 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% |
| Jun 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.70% |
| Jun 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.30% |
| Jun 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.57% |
| Jun 12, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.12% |
| Jun 11, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.29% |
| Jun 10, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Jun 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.40% |
| Jun 6, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.93% |
| Jun 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.23% |
| Jun 4, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.59% |
| Jun 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.47% |
| Jun 2, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.41% |