Brown Advisory Sustainable Small-Cap Core Fund (BIAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
-0.23 (-2.24%)
Jan 10, 2025, 4:00 PM EST
BIAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% |
| Jan 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.24% |
| Jan 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Jan 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Jan 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% |
| Jan 3, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.48% |
| Jan 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% |
| Dec 31, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Dec 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.68% |
| Dec 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.82% |
| Dec 26, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.58% |
| Dec 24, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.58% |
| Dec 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 2.18% |
| Dec 20, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | -0.69% |
| Dec 19, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | -0.68% |
| Dec 18, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | -3.67% |
| Dec 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.57 | -1.12% |
| Dec 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | 0.37% |
| Dec 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -1.02% |
| Dec 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.73 | -0.92% |
| Dec 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.83 | 0.65% |
| Dec 10, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.76 | -0.46% |
| Dec 9, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.81 | -0.46% |
| Dec 6, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.86 | 0.09% |
| Dec 5, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.85 | -1.18% |
| Dec 4, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.98 | 0.73% |
| Dec 3, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.90 | -0.45% |
| Dec 2, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | -0.18% |
| Nov 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.97 | 0.36% |
| Nov 27, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.93 | -0.09% |
| Nov 26, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.94 | -0.27% |
| Nov 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.97 | 1.84% |
| Nov 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.77 | 1.59% |
| Nov 21, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.60 | 1.52% |
| Nov 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | - |
| Nov 19, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | 0.29% |
| Nov 18, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.42 | 0.38% |
| Nov 15, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.38 | -1.42% |
| Nov 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | -1.21% |
| Nov 13, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | -0.83% |
| Nov 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.74 | -1.28% |
| Nov 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.88 | 1.20% |
| Nov 8, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | 0.19% |
| Nov 7, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.73 | -0.37% |
| Nov 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.77 | 5.54% |
| Nov 5, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 1.38% |
| Nov 4, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | 0.20% |
| Nov 1, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | -0.20% |
| Oct 31, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.07 | -1.36% |
| Oct 30, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 0.29% |
| Oct 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 0.10% |
| Oct 28, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | 1.09% |
| Oct 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.06 | -0.88% |
| Oct 24, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -0.10% |
| Oct 23, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.29% |
| Oct 22, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | -0.58% |
| Oct 21, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | -1.43% |
| Oct 18, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.40 | -0.48% |
| Oct 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.45 | 0.19% |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.16% |
| Oct 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | -0.38% |
| Oct 14, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | 0.77% |
| Oct 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.27 | 1.47% |
| Oct 10, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | -0.39% |
| Oct 9, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | 0.20% |
| Oct 8, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.29% |
| Oct 7, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | -0.78% |
| Oct 4, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 1.08% |
| Oct 3, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.49% |
| Oct 2, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | 0.10% |
| Oct 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | -1.54% |
| Sep 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.34 | - |
| Sep 27, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.34 | 0.39% |
| Sep 26, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | 0.88% |
| Sep 25, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | -1.06% |
| Sep 24, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | 0.10% |
| Sep 23, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | -0.19% |
| Sep 20, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | -0.95% |
| Sep 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.94% |
| Sep 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | -0.19% |
| Sep 17, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 0.68% |
| Sep 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 0.59% |
| Sep 13, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.12 | 2.31% |
| Sep 12, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.89 | 1.01% |
| Sep 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | - |
| Sep 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.79 | -0.20% |
| Sep 9, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.81 | 0.10% |
| Sep 6, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.80 | -1.60% |
| Sep 5, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.40% |
| Sep 4, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | -0.20% |
| Sep 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | -2.61% |
| Aug 30, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 0.78% |
| Aug 29, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | 0.78% |
| Aug 28, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -0.58% |
| Aug 27, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.19 | -0.39% |
| Aug 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | -0.19% |
| Aug 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | 2.58% |
| Aug 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | -0.59% |
| Aug 21, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | 1.30% |
| Aug 20, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | -0.89% |