Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
22.88
-0.46 (-1.95%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 24.66 | 24.75 | 24.66 | 24.74 | 24.74 | 1.89% | 38,643 |
| Mar 21, 2025 | 24.28 | 24.29 | 24.11 | 24.29 | 24.29 | 0.02% | 56,911 |
| Mar 20, 2025 | 24.17 | 24.45 | 24.15 | 24.28 | 24.28 | 0.02% | 51,001 |
| Mar 19, 2025 | 24.14 | 24.36 | 24.08 | 24.27 | 24.27 | 1.02% | 64,079 |
| Mar 18, 2025 | 24.14 | 24.17 | 23.94 | 24.03 | 24.03 | -1.07% | 74,847 |
| Mar 17, 2025 | 24.07 | 24.34 | 24.07 | 24.29 | 24.29 | 1.00% | 55,321 |
| Mar 14, 2025 | 23.72 | 24.05 | 23.66 | 24.05 | 24.05 | 2.43% | 59,309 |
| Mar 13, 2025 | 23.79 | 23.86 | 23.47 | 23.48 | 23.48 | -1.80% | 46,128 |
| Mar 12, 2025 | 24.00 | 24.01 | 23.74 | 23.91 | 23.91 | 0.46% | 8,430 |
| Mar 11, 2025 | 23.79 | 24.03 | 23.58 | 23.80 | 23.80 | -0.38% | 60,867 |
| Mar 10, 2025 | 24.22 | 24.22 | 23.76 | 23.89 | 23.89 | -2.81% | 57,505 |
| Mar 7, 2025 | 24.52 | 24.67 | 24.16 | 24.58 | 24.58 | 0.08% | 81,380 |
| Mar 6, 2025 | 24.72 | 24.88 | 24.49 | 24.56 | 24.56 | -1.74% | 41,657 |
| Mar 5, 2025 | 24.78 | 25.03 | 24.65 | 24.99 | 24.99 | 1.37% | 47,228 |
| Mar 4, 2025 | 24.87 | 25.01 | 24.44 | 24.66 | 24.66 | -1.45% | 21,519 |
| Mar 3, 2025 | 25.42 | 25.51 | 24.95 | 25.02 | 25.02 | -1.61% | 495,135 |
| Feb 28, 2025 | 25.13 | 25.44 | 24.97 | 25.43 | 25.43 | 1.48% | 88,905 |
| Feb 27, 2025 | 25.53 | 25.53 | 25.02 | 25.06 | 25.06 | -1.14% | 102,681 |
| Feb 26, 2025 | 25.44 | 25.57 | 25.35 | 25.35 | 25.35 | 0.26% | 9,763 |
| Feb 25, 2025 | 25.15 | 25.38 | 25.03 | 25.28 | 25.28 | -0.35% | 109,668 |
| Feb 24, 2025 | 25.57 | 25.57 | 25.30 | 25.37 | 25.37 | -0.24% | 33,612 |
| Feb 21, 2025 | 25.82 | 25.82 | 25.43 | 25.43 | 25.43 | -1.85% | 62,691 |
| Feb 20, 2025 | 26.10 | 26.11 | 25.85 | 25.91 | 25.91 | -0.78% | 43,638 |
| Feb 19, 2025 | 26.08 | 26.12 | 25.97 | 26.12 | 26.12 | 0.06% | 25,636 |
| Feb 18, 2025 | 26.22 | 26.22 | 26.02 | 26.10 | 26.10 | -0.21% | 14,980 |
| Feb 14, 2025 | 26.09 | 26.19 | 26.09 | 26.15 | 26.15 | 0.19% | 14,844 |
| Feb 13, 2025 | 25.97 | 26.11 | 25.91 | 26.11 | 26.11 | 0.67% | 84,420 |
| Feb 12, 2025 | 25.89 | 25.98 | 25.80 | 25.93 | 25.93 | -0.35% | 21,355 |
| Feb 11, 2025 | 26.02 | 26.14 | 25.94 | 26.02 | 26.02 | -0.13% | 56,922 |
| Feb 10, 2025 | 26.15 | 26.15 | 25.99 | 26.05 | 26.05 | 0.49% | 18,312 |
| Feb 7, 2025 | 26.27 | 26.27 | 25.92 | 25.93 | 25.93 | -1.20% | 3,198 |
| Feb 6, 2025 | 26.30 | 26.30 | 26.13 | 26.24 | 26.24 | 0.32% | 30,048 |
| Feb 5, 2025 | 26.02 | 26.16 | 26.00 | 26.16 | 26.16 | 0.01% | 30,459 |