Brown Advisory Sustainable Val Inv (BISVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.84
+0.19 (1.21%)
At close: Oct 15, 2026
BISVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.21% |
| Oct 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.01% |
| Oct 13, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.38% |
| Oct 12, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.19% |
| Oct 9, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Oct 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Oct 7, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.69% |
| Oct 6, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.89% |
| Oct 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.71% |
| Oct 2, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.52% |
| Oct 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| Sep 30, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% |
| Sep 29, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.26% |
| Sep 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% |
| Sep 25, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.96% |
| Sep 24, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% |
| Sep 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% |
| Sep 22, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Sep 21, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.88% |
| Sep 18, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.63% |
| Sep 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Sep 16, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% |
| Sep 15, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.50% |
| Sep 14, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.68% |
| Sep 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.44% |
| Sep 10, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.05% |
| Sep 9, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.86% |
| Sep 8, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.57% |
| Sep 4, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| Sep 3, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.04% |
| Sep 2, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.92% |
| Sep 1, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.10% |
| Aug 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% |
| Aug 28, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Aug 27, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Aug 26, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.24% |
| Aug 25, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.06% |
| Aug 24, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| Aug 21, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.79% |
| Aug 20, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.90% |
| Aug 19, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.55% |
| Aug 18, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| Aug 17, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.96% |
| Aug 14, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% |
| Aug 13, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.36% |
| Aug 12, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| Aug 11, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| Aug 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.24% |
| Aug 7, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.55% |
| Aug 6, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.78% |