Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,028.42 +1,672.48 (+2.56%) CMC Crypto 200
1,366.89 -6.95 (-0.51%)
Brown Advisory Flexible Equity Inst (BAFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 16 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 14 May 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 13 May 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 10 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 09 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 08 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 07 May 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 06 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 03 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 01 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 30 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 29 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 26 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 25 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 24 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 23 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 19 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 18 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 17 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 16 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 15 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 11 Apr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 10 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 09 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 08 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 05 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 04 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 03 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 02 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 01 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 28 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 27 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 26 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 22 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 21 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 20 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 19 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 18 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 15 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 13 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 12 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 11 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 08 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 07 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 06 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 04 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 01 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 29 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 28 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 27 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 26 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 23 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 22 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 21 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 20 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 16 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 15 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 14 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 13 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 12 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 09 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 07 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 06 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 05 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 02 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 31 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 30 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 29 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 26 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 25 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 24 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 23 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 22 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 19 Jan 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 18 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 17 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 16 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 12 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 11 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 10 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 09 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 08 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 05 Jan 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 04 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 03 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 02 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 29 Dec 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 28 Dec 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 27 Dec 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 26 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.