Brown Advisory Sustainable Growth Fund Investor Shares (BIAWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.64
-0.12 (-0.22%)
May 30, 2025, 4:00 PM EDT
BIAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.22% |
| May 29, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.24% |
| May 28, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.63% |
| May 27, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 2.39% |
| May 23, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.64% |
| May 22, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.28% |
| May 21, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.89% |
| May 20, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.59% |
| May 19, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.06% |
| May 16, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.65% |
| May 15, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.11% |
| May 14, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.43% |
| May 13, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.19% |
| May 12, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 3.88% |
| May 9, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.20% |
| May 8, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.01% |
| May 7, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.84% |
| May 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.69% |
| May 5, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.24% |
| May 2, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.85% |
| May 1, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.27% |
| Apr 30, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.27% |
| Apr 29, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.64% |
| Apr 28, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.16% |
| Apr 25, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.98% |
| Apr 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 3.30% |
| Apr 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 2.30% |
| Apr 22, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.73% |
| Apr 21, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.78% |
| Apr 17, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.76% |
| Apr 16, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.17% |
| Apr 15, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.04% |
| Apr 14, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.56% |
| Apr 11, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.79% |
| Apr 10, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -4.14% |
| Apr 9, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 11.30% |
| Apr 8, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -1.58% |
| Apr 7, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.62% |
| Apr 4, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -6.66% |
| Apr 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -5.64% |
| Apr 2, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.88% |
| Apr 1, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.70% |
| Mar 31, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.08% |
| Mar 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.43% |
| Mar 27, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.58% |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.88% |
| Mar 25, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.33% |
| Mar 24, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 2.17% |
| Mar 21, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.06% |
| Mar 20, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.20% |