Brown Advisory - Beutel Goodman Large-Cap Value Fund Institutional Shares (BVALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.90
-0.09 (-0.60%)
At close: May 19, 2026
BVALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.60% |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.93% |
| May 14, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.33% |
| May 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.33% |
| May 12, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| May 11, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% |
| May 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% |
| May 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| May 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| May 5, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.02% |
| May 4, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.74% |
| May 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Apr 30, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.70% |
| Apr 29, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
| Apr 28, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.41% |
| Apr 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Apr 24, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.74% |
| Apr 23, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.47% |
| Apr 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% |
| Apr 21, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.68% |
| Apr 20, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Apr 17, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.51% |
| Apr 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Apr 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% |
| Apr 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Apr 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.33% |
| Apr 10, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.83% |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Apr 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.92% |
| Apr 7, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.43% |
| Apr 6, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.28% |
| 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% |