Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
25.40
+0.10 (0.41%)
Jun 4, 2025, 4:00 PM - Market closed
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 25.45 | 25.49 | 25.40 | 25.40 | 25.40 | 0.41% | 71,991 |
| Jun 3, 2025 | 25.17 | 25.30 | 25.17 | 25.30 | 25.30 | 0.52% | 28,779 |
| Jun 2, 2025 | 25.10 | 25.18 | 24.98 | 25.17 | 25.17 | 0.08% | 414,253 |
| May 30, 2025 | 25.08 | 25.20 | 24.90 | 25.15 | 25.15 | 0.08% | 45,938 |
| May 29, 2025 | 25.25 | 25.25 | 24.98 | 25.13 | 25.13 | 0.16% | 76,895 |
| May 28, 2025 | 25.26 | 25.26 | 25.09 | 25.09 | 25.09 | -0.39% | 36,470 |
| May 27, 2025 | 24.90 | 25.19 | 24.90 | 25.19 | 25.19 | 2.27% | 157,839 |
| May 23, 2025 | 24.67 | 24.78 | 24.59 | 24.63 | 24.63 | -0.89% | 10,000 |
| May 22, 2025 | 24.90 | 24.99 | 24.83 | 24.85 | 24.85 | 0.12% | 69,656 |
| May 21, 2025 | 25.18 | 25.27 | 24.81 | 24.82 | 24.82 | -1.97% | 17,936 |
| May 20, 2025 | 25.39 | 25.56 | 25.22 | 25.32 | 25.32 | -0.08% | 197,522 |
| May 19, 2025 | 25.09 | 25.38 | 25.09 | 25.34 | 25.34 | 0.28% | 32,814 |
| May 16, 2025 | 25.17 | 25.27 | 25.06 | 25.27 | 25.27 | 1.04% | 69,109 |
| May 15, 2025 | 25.09 | 25.09 | 24.94 | 25.01 | 25.01 | -0.57% | 24,696 |
| May 14, 2025 | 25.20 | 25.31 | 25.12 | 25.15 | 25.15 | 0.01% | 41,421 |
| May 13, 2025 | 25.19 | 25.29 | 25.15 | 25.15 | 25.15 | 0.11% | 65,929 |
| May 12, 2025 | 25.10 | 25.12 | 24.90 | 25.12 | 25.12 | 3.38% | 91,538 |
| May 9, 2025 | 24.40 | 24.79 | 24.26 | 24.30 | 24.30 | -0.34% | 96,937 |
| May 8, 2025 | 24.61 | 24.67 | 24.25 | 24.39 | 24.39 | 0.82% | 146,928 |
| May 7, 2025 | 24.24 | 24.25 | 24.02 | 24.19 | 24.19 | 0.26% | 89,385 |
| May 6, 2025 | 24.17 | 24.34 | 24.12 | 24.12 | 24.12 | -0.84% | 564,350 |
| May 5, 2025 | 24.31 | 24.52 | 24.31 | 24.33 | 24.33 | -0.45% | 336,673 |
| May 2, 2025 | 24.42 | 24.51 | 24.37 | 24.44 | 24.44 | 1.90% | 37,919 |
| May 1, 2025 | 24.02 | 24.20 | 23.94 | 23.98 | 23.98 | 1.01% | 537,577 |
| Apr 30, 2025 | 23.68 | 23.75 | 23.17 | 23.74 | 23.74 | 0.44% | 508,917 |
| Apr 29, 2025 | 23.50 | 23.69 | 23.47 | 23.64 | 23.64 | 0.49% | 167,340 |
| Apr 28, 2025 | 23.58 | 23.60 | 23.36 | 23.52 | 23.52 | 0.08% | 4,107 |
| Apr 25, 2025 | 23.53 | 23.53 | 23.40 | 23.50 | 23.50 | 0.09% | 88,581 |
| Apr 24, 2025 | 23.00 | 23.51 | 23.00 | 23.48 | 23.48 | 1.79% | 24,065 |
| Apr 23, 2025 | 23.36 | 23.49 | 22.99 | 23.07 | 23.07 | 1.72% | 48,327 |
| Apr 22, 2025 | 22.28 | 22.80 | 22.28 | 22.68 | 22.68 | 2.58% | 201,489 |
| Apr 21, 2025 | 22.28 | 22.28 | 21.93 | 22.11 | 22.11 | -2.30% | 99,987 |
| Apr 17, 2025 | 22.80 | 22.80 | 22.62 | 22.63 | 22.63 | -1.11% | 38,961 |
| Apr 16, 2025 | 23.06 | 23.24 | 22.72 | 22.88 | 22.88 | -1.97% | 215,645 |
| Apr 15, 2025 | 23.74 | 23.74 | 23.24 | 23.34 | 23.34 | - | 41,709 |
| Apr 14, 2025 | 23.71 | 23.71 | 23.17 | 23.35 | 23.35 | 0.62% | 268,313 |
| Apr 11, 2025 | 22.88 | 23.31 | 22.65 | 23.20 | 23.20 | 1.44% | 44,053 |
| Apr 10, 2025 | 23.25 | 23.25 | 22.40 | 22.87 | 22.87 | -3.23% | 200,967 |
| Apr 9, 2025 | 21.59 | 23.70 | 21.49 | 23.63 | 23.63 | 9.48% | 93,492 |
| Apr 8, 2025 | 22.81 | 22.82 | 21.37 | 21.59 | 21.59 | -1.45% | 156,505 |
| Apr 7, 2025 | 21.27 | 22.63 | 21.10 | 21.91 | 21.91 | -0.15% | 430,373 |
| Apr 4, 2025 | 22.62 | 22.65 | 21.93 | 21.94 | 21.94 | -5.52% | 84,309 |
| Apr 3, 2025 | 23.48 | 23.58 | 23.22 | 23.22 | 23.22 | -4.90% | 142,235 |
| Apr 2, 2025 | 24.23 | 24.51 | 24.23 | 24.42 | 24.42 | 0.83% | 78,004 |
| Apr 1, 2025 | 24.27 | 24.27 | 24.02 | 24.22 | 24.22 | 0.52% | 483,633 |
| Mar 31, 2025 | 23.69 | 24.13 | 23.65 | 24.09 | 24.09 | 0.71% | 168,746 |
| Mar 28, 2025 | 24.45 | 24.45 | 23.91 | 23.92 | 23.92 | -2.53% | 112,338 |
| Mar 27, 2025 | 24.52 | 24.66 | 24.49 | 24.54 | 24.54 | -0.08% | 84,807 |
| Mar 26, 2025 | 24.76 | 24.86 | 24.52 | 24.56 | 24.56 | -1.06% | 83,589 |
| Mar 25, 2025 | 24.82 | 24.90 | 24.77 | 24.82 | 24.82 | 0.32% | 88,872 |