Brown Advisory BeutelGoodmanLg-CpValInst (BVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
+0.29 (1.75%)
At close: Oct 15, 2026
BVALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.75% |
| Oct 14, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
| Oct 13, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Oct 12, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.49% |
| Oct 9, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.43% |
| Oct 8, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.98% |
| Oct 7, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.73% |
| Oct 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.61% |
| Oct 5, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Oct 2, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.50% |
| Oct 1, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.44% |
| Sep 30, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.74% |
| Sep 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% |
| Sep 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.74% |
| Sep 24, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.86% |
| Sep 23, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.61% |
| Sep 22, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Sep 21, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| Sep 18, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| Sep 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% |
| Sep 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% |
| Sep 15, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.36% |
| Sep 14, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| Sep 11, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.85% |
| Sep 10, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.30% |
| Sep 9, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.14% |
| Sep 8, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.06% |
| Sep 4, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% |
| Sep 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% |
| Sep 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% |
| Sep 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.06% |
| Aug 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% |
| Aug 28, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Aug 27, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.93% |
| Aug 26, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Aug 25, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Aug 24, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.94% |
| Aug 20, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.81% |
| Aug 19, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.06% |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.06% |
| Aug 17, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.82% |
| Aug 14, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.35% |
| Aug 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.76% |
| Aug 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Aug 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% |
| Aug 10, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Aug 7, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.47% |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |