Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
26.51
-0.08 (-0.30%)
Aug 14, 2025, 10:12 AM - Market open
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |