Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
26.35
-0.16 (-0.60%)
Jul 11, 2025, 4:00 PM - Market closed
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.80 | 25.81 | 25.81 | -0.28% | 22,674 |
| Jun 24, 2025 | 25.74 | 26.01 | 25.61 | 25.88 | 25.88 | 1.61% | 68,213 |
| Jun 23, 2025 | 25.32 | 25.48 | 25.18 | 25.47 | 25.47 | 0.84% | 98,017 |
| Jun 20, 2025 | 25.48 | 25.48 | 25.19 | 25.26 | 25.26 | -0.25% | 66,837 |
| Jun 18, 2025 | 25.53 | 25.61 | 25.32 | 25.32 | 25.32 | -0.55% | 68,311 |
| Jun 17, 2025 | 25.62 | 25.62 | 25.40 | 25.46 | 25.46 | -0.84% | 57,766 |
| Jun 16, 2025 | 25.63 | 25.91 | 25.57 | 25.68 | 25.68 | 1.06% | 37,096 |
| Jun 13, 2025 | 25.55 | 25.63 | 25.34 | 25.41 | 25.41 | -1.63% | 31,151 |
| Jun 12, 2025 | 25.78 | 25.87 | 25.68 | 25.83 | 25.83 | 0.12% | 278,777 |
| Jun 11, 2025 | 25.91 | 25.98 | 25.70 | 25.80 | 25.80 | -0.19% | 97,087 |
| Jun 10, 2025 | 25.83 | 25.90 | 25.72 | 25.85 | 25.85 | 0.54% | 117,372 |
| Jun 9, 2025 | 25.72 | 25.95 | 25.69 | 25.71 | 25.71 | 0.12% | 22,053 |
| Jun 6, 2025 | 25.68 | 25.75 | 25.61 | 25.68 | 25.68 | 0.98% | 70,154 |
| Jun 5, 2025 | 25.47 | 25.58 | 25.42 | 25.43 | 25.43 | 0.11% | 58,227 |
| 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 |