Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
26.78
-0.11 (-0.42%)
Sep 5, 2025, 4:00 PM - Market closed
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 26.35 | 26.48 | 26.24 | 26.42 | 26.42 | -0.08% | 79,469 |
| Aug 19, 2025 | 26.57 | 26.65 | 26.36 | 26.44 | 26.44 | -0.68% | 52,143 |
| Aug 18, 2025 | 26.59 | 26.65 | 26.56 | 26.62 | 26.62 | 0.12% | 176,791 |
| Aug 15, 2025 | 26.74 | 26.74 | 26.59 | 26.59 | 26.59 | -0.09% | 58,969 |
| Aug 14, 2025 | 26.59 | 26.62 | 26.46 | 26.61 | 26.61 | 0.09% | 28,183 |
| Aug 13, 2025 | 26.48 | 26.62 | 26.48 | 26.59 | 26.59 | 0.34% | 26,269 |
| Aug 12, 2025 | 26.23 | 26.59 | 26.21 | 26.50 | 26.50 | 1.79% | 25,004 |
| Aug 11, 2025 | 26.23 | 26.23 | 26.03 | 26.03 | 26.03 | -0.48% | 89,471 |
| Aug 8, 2025 | 26.07 | 26.18 | 26.07 | 26.16 | 26.16 | 0.67% | 23,535 |
| Aug 7, 2025 | 26.36 | 26.36 | 25.89 | 25.98 | 25.98 | -0.47% | 25,822 |
| Aug 6, 2025 | 26.06 | 26.36 | 25.94 | 26.11 | 26.11 | 0.41% | 53,217 |
| Aug 5, 2025 | 26.21 | 26.29 | 25.98 | 26.00 | 26.00 | -0.60% | 253,451 |
| Aug 4, 2025 | 26.01 | 26.16 | 25.97 | 26.16 | 26.16 | 1.23% | 108,163 |
| Aug 1, 2025 | 26.01 | 26.01 | 25.73 | 25.84 | 25.84 | -2.08% | 49,655 |
| Jul 31, 2025 | 26.85 | 26.85 | 26.38 | 26.39 | 26.39 | -0.70% | 26,215 |
| Jul 30, 2025 | 26.75 | 26.96 | 26.49 | 26.57 | 26.57 | -0.20% | 57,005 |
| Jul 29, 2025 | 26.84 | 26.84 | 26.63 | 26.63 | 26.63 | -0.71% | 12,464 |
| Jul 28, 2025 | 26.92 | 27.02 | 26.79 | 26.82 | 26.82 | -0.13% | 26,476 |
| Jul 25, 2025 | 26.81 | 26.89 | 26.72 | 26.85 | 26.85 | 0.63% | 56,605 |
| Jul 24, 2025 | 26.70 | 26.80 | 26.66 | 26.68 | 26.68 | 0.36% | 24,319 |
| Jul 23, 2025 | 26.43 | 26.60 | 26.36 | 26.58 | 26.58 | 0.44% | 29,794 |
| Jul 22, 2025 | 26.39 | 26.80 | 26.38 | 26.47 | 26.47 | 0.30% | 7,928 |
| Jul 21, 2025 | 26.78 | 26.78 | 26.37 | 26.39 | 26.39 | 0.09% | 26,694 |
| Jul 18, 2025 | 26.52 | 26.52 | 26.34 | 26.37 | 26.37 | -0.29% | 28,352 |
| Jul 17, 2025 | 26.34 | 26.45 | 26.24 | 26.44 | 26.44 | 0.64% | 32,562 |
| Jul 16, 2025 | 26.25 | 26.29 | 26.09 | 26.27 | 26.27 | 0.32% | 72,693 |
| Jul 15, 2025 | 26.54 | 26.54 | 26.19 | 26.19 | 26.19 | -0.86% | 14,018 |
| Jul 14, 2025 | 26.34 | 26.48 | 26.34 | 26.42 | 26.42 | 0.25% | 146,981 |
| Jul 11, 2025 | 26.35 | 26.42 | 26.30 | 26.35 | 26.35 | -0.58% | 20,782 |
| Jul 10, 2025 | 26.41 | 26.55 | 26.39 | 26.51 | 26.51 | -0.06% | 12,538 |
| Jul 9, 2025 | 26.41 | 26.74 | 26.41 | 26.52 | 26.52 | 0.49% | 161,057 |
| Jul 8, 2025 | 26.39 | 27.18 | 26.37 | 26.39 | 26.39 | -0.15% | 64,860 |
| Jul 7, 2025 | 26.50 | 26.59 | 26.30 | 26.43 | 26.43 | -0.82% | 40,034 |
| Jul 3, 2025 | 26.58 | 26.69 | 26.55 | 26.65 | 26.65 | 0.91% | 15,739 |
| Jul 2, 2025 | 26.37 | 26.66 | 26.33 | 26.41 | 26.41 | -0.12% | 40,450 |
| Jul 1, 2025 | 26.30 | 26.49 | 26.30 | 26.44 | 26.44 | 0.19% | 596,839 |
| Jun 30, 2025 | 26.38 | 26.44 | 26.32 | 26.39 | 26.39 | 0.42% | 145,516 |
| Jun 27, 2025 | 26.14 | 26.44 | 26.14 | 26.28 | 26.28 | 0.65% | 288,987 |
| Jun 26, 2025 | 25.93 | 26.20 | 25.93 | 26.11 | 26.11 | 1.16% | 431,159 |