Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,220.09 +4,148.37 (+6.18%) CMC Crypto 200
1,546.88 +58.34 (+3.92%)
Brown Advisory Sustainable Growth Inv (BIAWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 17 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 16 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 15 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 14 May 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 13 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 10 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 09 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 08 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 07 May 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 06 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 03 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 02 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 01 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 30 Apr 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 29 Apr 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 26 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 25 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 24 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 23 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 22 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 19 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 18 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 17 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 16 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 15 Apr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 12 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 11 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 10 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 09 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 08 Apr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 05 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 04 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 03 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 02 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 01 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 28 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 27 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 26 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 25 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 22 Mar 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 21 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 20 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 19 Mar 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 18 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 15 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 14 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 13 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 12 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 11 Mar 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 08 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 07 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 06 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 05 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 04 Mar 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 01 Mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 29 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 28 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 27 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 26 Feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 23 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 22 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 21 Feb 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 20 Feb 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 16 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 15 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 14 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 13 Feb 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 12 Feb 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 09 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 08 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 07 Feb 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 06 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 05 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 02 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 01 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 31 Jan 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 30 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 29 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 26 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 25 Jan 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 24 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 23 Jan 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 22 Jan 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 19 Jan 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 18 Jan 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 17 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 16 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 12 Jan 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 11 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 10 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| 09 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 08 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 05 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 04 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 03 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 02 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 29 Dec 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 28 Dec 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 27 Dec 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| *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.