Brown Advisory Sustainable Val Inv (BISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.00
-0.02 (-0.14%)
At close: Apr 2, 2026
BISVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Apr 1, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% |
| Mar 31, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.82% |
| Mar 30, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.44% |
| Mar 27, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.08% |
| Mar 26, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.35% |
| Mar 25, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.93% |
| Mar 24, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.08% |
| Mar 23, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.77% |
| Mar 20, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.24% |
| Mar 19, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.44% |
| Mar 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.58% |
| Mar 17, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.65% |
| Mar 16, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.80% |
| Mar 13, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Mar 12, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.22% |
| Mar 11, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.36% |
| Mar 10, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| Mar 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Mar 6, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.81% |
| Mar 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.03% |
| Mar 4, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% |
| Mar 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% |
| Mar 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% |
| Feb 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.27% |
| Feb 26, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |
| Feb 25, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Feb 24, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Feb 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.28% |
| Feb 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% |
| Feb 19, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.27% |
| Feb 18, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% |
| 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% |