UK markets closed

Brown Advisory Global Leaders Instl (BAFLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.04+0.36 (+1.46%)
At close: 06:05PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202424.6824.6824.6824.6824.68-
01 May 202424.3624.3624.3624.3624.36-
30 Apr 202424.4824.4824.4824.4824.48-
29 Apr 202424.8624.8624.8624.8624.86-
26 Apr 202424.9524.9524.9524.9524.95-
25 Apr 202424.6824.6824.6824.6824.68-
24 Apr 202424.7024.7024.7024.7024.70-
23 Apr 202424.7524.7524.7524.7524.75-
22 Apr 202424.4124.4124.4124.4124.41-
19 Apr 202424.2124.2124.2124.2124.21-
18 Apr 202424.3824.3824.3824.3824.38-
17 Apr 202424.5224.5224.5224.5224.52-
16 Apr 202424.6324.6324.6324.6324.63-
15 Apr 202424.6924.6924.6924.6924.69-
12 Apr 202424.9224.9224.9224.9224.92-
11 Apr 202425.3525.3525.3525.3525.35-
10 Apr 202425.2525.2525.2525.2525.25-
09 Apr 202425.5225.5225.5225.5225.52-
08 Apr 202425.4725.4725.4725.4725.47-
05 Apr 202425.4225.4225.4225.4225.42-
04 Apr 202425.1325.1325.1325.1325.13-
03 Apr 202425.3325.3325.3325.3325.33-
02 Apr 202425.2925.2925.2925.2925.29-
01 Apr 202425.4925.4925.4925.4925.49-
28 Mar 202425.5125.5125.5125.5125.51-
27 Mar 202425.5525.5525.5525.5525.55-
26 Mar 202425.3725.3725.3725.3725.37-
25 Mar 202425.3025.3025.3025.3025.30-
22 Mar 202425.4425.4425.4425.4425.44-
21 Mar 202425.5625.5625.5625.5625.56-
20 Mar 202425.4825.4825.4825.4825.48-
19 Mar 202425.2825.2825.2825.2825.28-
18 Mar 202425.1325.1325.1325.1325.13-
15 Mar 202425.0925.0925.0925.0925.09-
14 Mar 202425.3325.3325.3325.3325.33-
13 Mar 202425.4425.4425.4425.4425.44-
12 Mar 202425.4825.4825.4825.4825.48-
11 Mar 202425.1825.1825.1825.1825.18-
08 Mar 202425.2325.2325.2325.2325.23-
07 Mar 202425.4025.4025.4025.4025.40-
06 Mar 202425.0225.0225.0225.0225.02-
05 Mar 202424.8124.8124.8124.8124.81-
04 Mar 202425.1025.1025.1025.1025.10-
01 Mar 202425.0625.0625.0625.0625.06-
29 Feb 202424.8524.8524.8524.8524.85-
28 Feb 202424.7524.7524.7524.7524.75-
27 Feb 202424.8024.8024.8024.8024.80-
26 Feb 202424.7924.7924.7924.7924.79-
23 Feb 202424.8324.8324.8324.8324.83-
22 Feb 202424.8624.8624.8624.8624.86-
21 Feb 202424.5024.5024.5024.5024.50-
20 Feb 202424.4524.4524.4524.4524.45-
16 Feb 202424.4724.4724.4724.4724.47-
15 Feb 202424.5424.5424.5424.5424.54-
14 Feb 202424.3924.3924.3924.3924.39-
13 Feb 202424.1824.1824.1824.1824.18-
12 Feb 202424.5824.5824.5824.5824.58-
09 Feb 202424.6024.6024.6024.6024.60-
08 Feb 202424.4324.4324.4324.4324.43-
07 Feb 202424.3024.3024.3024.3024.30-
06 Feb 202424.1124.1124.1124.1124.11-
05 Feb 202424.0224.0224.0224.0224.02-
02 Feb 202424.0324.0324.0324.0324.03-
01 Feb 202423.9923.9923.9923.9923.99-
31 Jan 202423.6923.6923.6923.6923.69-
30 Jan 202423.9823.9823.9823.9823.98-
29 Jan 202424.0024.0024.0024.0024.00-
26 Jan 202423.8023.8023.8023.8023.80-
25 Jan 202423.8123.8123.8123.8123.81-
24 Jan 202423.7423.7423.7423.7423.74-
23 Jan 202423.6323.6323.6323.6323.63-
22 Jan 202423.6523.6523.6523.6523.65-
19 Jan 202423.6523.6523.6523.6523.65-
18 Jan 202423.4323.4323.4323.4323.43-
17 Jan 202423.2023.2023.2023.2023.20-
16 Jan 202423.3823.3823.3823.3823.38-
12 Jan 202423.5423.5423.5423.5423.54-
11 Jan 202423.4323.4323.4323.4323.43-
10 Jan 202423.3823.3823.3823.3823.38-
09 Jan 202423.2823.2823.2823.2823.28-
08 Jan 202423.3123.3123.3123.3123.31-
05 Jan 202423.0023.0023.0023.0023.00-
04 Jan 202422.9822.9822.9822.9822.98-
03 Jan 202422.9622.9622.9622.9622.96-
02 Jan 202423.2423.2423.2423.2423.24-
29 Dec 202323.6223.6223.6223.6223.62-
28 Dec 202323.6523.6523.6523.6523.65-
27 Dec 202323.6523.6523.6523.6523.65-
26 Dec 202323.5923.5923.5923.5923.59-
26 Dec 20230.125 Dividend
22 Dec 202323.6323.6323.6323.6323.50-
21 Dec 202323.5523.5523.5523.5523.43-
20 Dec 202323.2023.2023.2023.2023.08-
19 Dec 202323.4923.4923.4923.4923.37-
18 Dec 202323.3623.3623.3623.3623.24-
15 Dec 202323.2823.2823.2823.2823.16-
14 Dec 202323.3123.3123.3123.3123.19-
13 Dec 202323.2123.2123.2123.2123.09-
12 Dec 202322.9322.9322.9322.9322.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...