Brown Advisory Sustainable Val Inv (BISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.72
-0.01 (-0.07%)
At close: Feb 17, 2026
BISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.07% |
| Feb 13, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.17% |
| Feb 12, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -3.00% |
| Feb 11, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.40% |
| Feb 10, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Feb 9, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| Feb 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.26% |
| Feb 5, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% |
| Feb 4, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.68% |
| Feb 3, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% |
| Feb 2, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Jan 30, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Jan 29, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.75% |
| Jan 28, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.61% |
| Jan 27, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Jan 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Jan 23, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.14% |
| Jan 22, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.62% |
| Jan 21, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.39% |
| Jan 20, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.04% |
| Jan 16, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.61% |
| Jan 15, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Jan 14, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jan 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.20% |
| Jan 12, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Jan 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.96% |
| Jan 8, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% |
| Jan 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.56% |
| Jan 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.54% |
| Jan 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.17% |
| Jan 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.97% |
| Dec 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.76% |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Dec 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.29% |
| Dec 26, 2025 | 14.57 | 14.57 | 14.57 | 14.71 | 14.57 | 0.07% |
| Dec 24, 2025 | 14.56 | 14.56 | 14.56 | 14.70 | 14.56 | 0.20% |
| Dec 23, 2025 | 14.54 | 14.54 | 14.54 | 14.67 | 14.53 | 0.27% |
| Dec 22, 2025 | 14.50 | 14.50 | 14.50 | 14.63 | 14.49 | 0.55% |
| Dec 19, 2025 | 14.42 | 14.42 | 14.42 | 14.55 | 14.42 | 0.28% |
| Dec 18, 2025 | 14.38 | 14.38 | 14.38 | 14.51 | 14.38 | 0.35% |
| Dec 17, 2025 | 14.33 | 14.33 | 14.33 | 14.46 | 14.33 | -0.55% |
| Dec 16, 2025 | 14.41 | 14.41 | 14.41 | 14.54 | 14.41 | -0.48% |
| Dec 15, 2025 | 14.48 | 14.48 | 14.48 | 14.61 | 14.48 | -0.88% |
| Dec 12, 2025 | 14.45 | 14.45 | 14.45 | 14.74 | 14.45 | -1.14% |
| Dec 11, 2025 | 14.61 | 14.61 | 14.61 | 14.91 | 14.61 | 1.02% |
| Dec 10, 2025 | 14.47 | 14.47 | 14.47 | 14.76 | 14.47 | 1.79% |
| Dec 9, 2025 | 14.21 | 14.21 | 14.21 | 14.50 | 14.21 | -0.41% |
| Dec 8, 2025 | 14.27 | 14.27 | 14.27 | 14.56 | 14.27 | -0.14% |
| Dec 5, 2025 | 14.29 | 14.29 | 14.29 | 14.58 | 14.29 | 0.07% |
| Dec 4, 2025 | 14.28 | 14.28 | 14.28 | 14.57 | 14.28 | 0.07% |