Brown Advisory - Beutel Goodman Large-Cap Value Fund Institutional Shares (BVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.04
-0.02 (-0.14%)
At close: Apr 2, 2026
BVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Apr 1, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.36% |
| Mar 31, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.04% |
| Mar 30, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.51% |
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.50% |
| Mar 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.92% |
| Mar 25, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% |
| Mar 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% |
| Mar 20, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.43% |
| Mar 19, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| Mar 18, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.69% |
| Mar 17, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% |
| Mar 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Mar 13, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Mar 12, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.68% |
| Mar 11, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Mar 10, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.03% |
| Mar 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Mar 6, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.36% |
| Mar 5, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.41% |
| Mar 4, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% |
| Mar 3, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.26% |
| Mar 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.86% |
| Feb 27, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.26% |
| Feb 26, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Feb 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Feb 24, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.66% |
| Feb 23, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% |
| Feb 20, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Feb 19, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Feb 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.93% |
| Feb 17, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Feb 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.21% |
| Feb 12, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.52% |
| Feb 11, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Feb 10, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.46% |
| Feb 9, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% |
| Feb 6, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.08% |
| Feb 5, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.87% |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.69% |
| Feb 3, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.27% |
| Feb 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Jan 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jan 29, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Jan 28, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.20% |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% |
| Jan 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Jan 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Jan 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.60% |