Skip to main content
logo
Brown Advisory BeutelGoodmanLg-CpValInst (BVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.29
+0.05 (0.29%)
At close: Aug 26, 2026

BVALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.2917.2917.2917.29-0.29%
Aug 25, 202617.2417.2417.2417.2417.24-0.17%
Aug 24, 202617.2717.2717.2717.2717.270.41%
Aug 21, 202617.2017.2017.2017.2017.200.94%
Aug 20, 202617.0417.0417.0417.0417.04-0.81%
Aug 19, 202617.1817.1817.1817.1817.181.06%
Aug 18, 202617.0017.0017.0017.0017.000.06%
Aug 17, 202616.9916.9916.9916.9916.99-0.82%
Aug 14, 202617.1317.1317.1317.1317.13-0.35%
Aug 13, 202617.1917.1917.1917.1917.190.76%
Aug 12, 202617.0617.0617.0617.0617.06-0.18%
Aug 11, 202617.0917.0917.0917.0917.090.29%
Aug 10, 202617.0417.0417.0417.0417.04-0.23%
Aug 7, 202617.0817.0817.0817.0817.080.47%
Aug 6, 202617.0017.0017.0017.0017.000.24%
Aug 5, 202616.9616.9616.9616.9616.960.24%
Aug 4, 202616.9216.9216.9216.9216.921.56%
Aug 3, 202616.6616.6616.6616.6616.660.91%
Jul 31, 202616.5116.5116.5116.5116.51-0.06%
Jul 30, 202616.5216.5216.5216.5216.52-0.54%
Jul 29, 202616.6116.6116.6116.6116.61-1.72%
Jul 28, 202616.9016.9016.9016.9016.901.81%
Jul 27, 202616.6016.6016.6016.6016.601.28%
Jul 24, 202616.3916.3916.3916.3916.391.24%
Jul 23, 202616.1916.1916.1916.1916.19-0.25%
Jul 22, 202616.2316.2316.2316.2316.230.06%
Jul 21, 202616.2216.2216.2216.2216.220.12%
Jul 20, 202616.2016.2016.2016.2016.20-0.67%
Jul 17, 202616.3116.3116.3116.3116.31-0.55%
Jul 16, 202616.4016.4016.4016.4016.401.42%
Jul 15, 202616.1716.1716.1716.1716.17-0.25%
Jul 14, 202616.2116.2116.2116.2116.21-0.61%
Jul 13, 202616.3116.3116.3116.3116.31-0.18%
Jul 10, 202616.3416.3416.3416.3416.340.43%
Jul 9, 202616.2716.2716.2716.2716.270.87%
Jul 8, 202616.1316.1316.1316.1316.13-1.47%
Jul 7, 202616.3716.3716.3716.3716.37-0.06%
Jul 6, 202616.3816.3816.3816.3816.38-
Jul 2, 202616.3816.3816.3816.3816.381.24%
Jul 1, 202616.1816.1816.1816.1816.180.75%
Jun 30, 202616.0616.0616.0616.0616.060.06%
Jun 29, 202616.0516.0516.0516.0516.050.44%
Jun 26, 202615.9815.9815.9815.9815.980.13%
Jun 25, 202615.9615.9615.9615.9615.960.76%
Jun 24, 202615.8415.8415.8415.8415.840.25%
Jun 23, 202615.8015.8015.8015.8015.800.13%
Jun 22, 202615.7815.7815.7815.7815.78-0.13%
Jun 18, 202615.8015.8015.8015.8015.800.13%
Jun 17, 202615.7815.7815.7815.7815.78-1.56%
Jun 16, 202616.0316.0316.0316.0316.030.38%