Brown Advisory Flexible Equity ETF (BAFE)
 NASDAQ: BAFE · Real-Time Price · USD
 26.68
 -0.31 (-1.13%)
  At close: Oct 30, 2025, 4:00 PM EDT
26.68
 0.00 (0.00%)
  After-hours: Oct 30, 2025, 4:15 PM EDT
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.79 | 26.95 | 26.68 | 26.68 | 26.68 | -1.13% | 38,194 | 
| Oct 29, 2025 | 27.18 | 27.18 | 26.92 | 26.99 | 26.99 | -1.28% | 53,997 | 
| Oct 28, 2025 | 27.51 | 27.51 | 27.33 | 27.34 | 27.34 | -0.19% | 2,089 | 
| Oct 27, 2025 | 27.33 | 27.42 | 27.30 | 27.39 | 27.39 | 1.04% | 65,917 | 
| Oct 24, 2025 | 27.20 | 27.23 | 27.11 | 27.11 | 27.11 | 0.59% | 21,928 | 
| Oct 23, 2025 | 27.00 | 27.03 | 26.95 | 26.95 | 26.95 | 0.07% | 17,821 | 
| Oct 22, 2025 | 27.10 | 27.10 | 26.87 | 26.93 | 26.93 | -0.72% | 29,147 | 
| Oct 21, 2025 | 27.03 | 27.16 | 27.01 | 27.12 | 27.12 | 0.47% | 43,750 | 
| Oct 20, 2025 | 26.89 | 27.02 | 26.89 | 27.00 | 27.00 | 1.21% | 32,457 | 
| Oct 17, 2025 | 26.50 | 26.73 | 26.50 | 26.68 | 26.68 | 0.71% | 37,230 | 
| Oct 16, 2025 | 26.87 | 26.89 | 26.47 | 26.49 | 26.49 | -1.41% | 41,113 | 
| Oct 15, 2025 | 26.92 | 27.05 | 26.76 | 26.87 | 26.87 | 0.21% | 43,206 | 
| Oct 14, 2025 | 26.45 | 26.94 | 26.42 | 26.81 | 26.81 | 0.46% | 73,968 | 
| Oct 13, 2025 | 26.62 | 26.72 | 26.57 | 26.69 | 26.69 | 1.51% | 32,355 | 
| Oct 10, 2025 | 27.01 | 27.01 | 26.27 | 26.29 | 26.29 | -2.61% | 32,991 | 
| Oct 9, 2025 | 27.22 | 27.22 | 26.95 | 26.99 | 26.99 | -0.82% | 26,232 | 
| Oct 8, 2025 | 27.19 | 27.28 | 27.13 | 27.22 | 27.22 | 0.28% | 46,029 | 
| Oct 7, 2025 | 27.29 | 27.29 | 27.10 | 27.14 | 27.14 | -0.68% | 40,980 | 
| Oct 6, 2025 | 27.27 | 27.38 | 27.16 | 27.33 | 27.33 | 0.56% | 157,861 | 
| Oct 3, 2025 | 27.16 | 27.34 | 27.16 | 27.17 | 27.17 | 0.36% | 38,783 | 
| Oct 2, 2025 | 27.10 | 27.10 | 26.92 | 27.08 | 27.08 | 0.06% | 51,852 | 
| Oct 1, 2025 | 26.98 | 27.08 | 26.91 | 27.06 | 27.06 | 0.09% | 30,025 | 
| Sep 30, 2025 | 26.98 | 27.04 | 26.85 | 27.04 | 27.04 | 0.04% | 289,247 | 
| Sep 29, 2025 | 27.13 | 27.13 | 27.01 | 27.03 | 27.03 | - | 244,172 | 
| Sep 26, 2025 | 26.99 | 27.04 | 26.94 | 27.02 | 27.02 | 0.24% | 60,087 | 
| Sep 25, 2025 | 26.82 | 26.99 | 26.82 | 26.96 | 26.96 | -0.54% | 103,146 | 
| Sep 24, 2025 | 27.24 | 27.25 | 27.04 | 27.10 | 27.10 | -0.48% | 75,322 | 
| Sep 23, 2025 | 27.41 | 27.46 | 27.20 | 27.24 | 27.24 | -0.32% | 308,429 | 
| Sep 22, 2025 | 27.27 | 27.36 | 27.26 | 27.32 | 27.32 | -0.10% | 128,092 | 
| Sep 19, 2025 | 27.29 | 27.36 | 27.25 | 27.35 | 27.35 | 0.12% | 179,392 | 
| Sep 18, 2025 | 27.24 | 27.47 | 27.24 | 27.32 | 27.32 | 0.59% | 14,086 | 
| Sep 17, 2025 | 27.19 | 27.30 | 27.06 | 27.16 | 27.16 | -0.02% | 27,753 | 
| Sep 16, 2025 | 27.21 | 27.21 | 27.06 | 27.16 | 27.16 | 0.21% | 64,947 | 
| Sep 15, 2025 | 27.05 | 27.18 | 27.05 | 27.11 | 27.11 | 0.60% | 40,143 | 
| Sep 12, 2025 | 27.01 | 27.05 | 26.95 | 26.95 | 26.95 | -0.47% | 73,807 | 
| Sep 11, 2025 | 26.93 | 27.10 | 26.91 | 27.07 | 27.07 | 0.87% | 21,924 | 
| Sep 10, 2025 | 26.92 | 26.98 | 26.84 | 26.84 | 26.84 | -0.55% | 13,067 | 
| Sep 9, 2025 | 26.92 | 27.02 | 26.87 | 26.99 | 26.99 | 0.42% | 41,709 | 
| Sep 8, 2025 | 26.82 | 26.91 | 26.81 | 26.88 | 26.88 | 0.38% | 92,475 | 
| Sep 5, 2025 | 27.05 | 27.05 | 26.68 | 26.78 | 26.78 | -0.44% | 149,814 | 
| Sep 4, 2025 | 26.64 | 26.90 | 26.63 | 26.89 | 26.89 | 0.92% | 62,771 | 
| Sep 3, 2025 | 26.67 | 26.70 | 26.54 | 26.65 | 26.65 | 0.26% | 48,128 | 
| Sep 2, 2025 | 26.42 | 26.59 | 26.35 | 26.58 | 26.58 | -0.55% | 60,768 | 
| Aug 29, 2025 | 26.82 | 26.82 | 26.66 | 26.72 | 26.72 | -0.57% | 14,225 | 
| Aug 28, 2025 | 26.84 | 26.89 | 26.80 | 26.88 | 26.88 | 0.19% | 36,507 | 
| Aug 27, 2025 | 26.78 | 26.84 | 26.76 | 26.83 | 26.83 | 0.34% | 22,461 | 
| Aug 26, 2025 | 26.68 | 26.75 | 26.65 | 26.73 | 26.73 | 0.16% | 140,852 | 
| Aug 25, 2025 | 26.78 | 26.78 | 26.69 | 26.69 | 26.69 | -0.44% | 52,805 | 
| Aug 22, 2025 | 26.49 | 26.83 | 26.45 | 26.81 | 26.81 | 1.70% | 41,467 | 
| Aug 21, 2025 | 26.32 | 26.41 | 26.31 | 26.36 | 26.36 | -0.22% | 119,260 |