Skip to main content
Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
25.06
-0.29 (-1.14%)
Feb 27, 2025, 4:00 PM EST - Market closed

BAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.4425.5725.3525.3525.350.26%9,763
Feb 25, 202525.1525.3825.0325.2825.28-0.35%109,668
Feb 24, 202525.5725.5725.3025.3725.37-0.24%33,612
Feb 21, 202525.8225.8225.4325.4325.43-1.85%62,691
Feb 20, 202526.1026.1125.8525.9125.91-0.78%43,638
Feb 19, 202526.0826.1225.9726.1226.120.06%25,636
Feb 18, 202526.2226.2226.0226.1026.10-0.21%14,980
Feb 14, 202526.0926.1926.0926.1526.150.19%14,844
Feb 13, 202525.9726.1125.9126.1126.110.67%84,420
Feb 12, 202525.8925.9825.8025.9325.93-0.35%21,355
Feb 11, 202526.0226.1425.9426.0226.02-0.13%56,922
Feb 10, 202526.1526.1525.9926.0526.050.49%18,312
Feb 7, 202526.2726.2725.9225.9325.93-1.20%3,198
Feb 6, 202526.3026.3026.1326.2426.240.32%30,048
Feb 5, 202526.0226.1626.0026.1626.160.01%30,459
Feb 4, 202526.1526.3026.1026.1626.16-150,723
Feb 3, 202525.9526.2325.8626.1626.16-0.62%465,084
Jan 31, 202526.6226.6326.3126.3226.32-0.48%50,472
Jan 30, 202526.4226.5226.3426.4526.450.85%51,130
Jan 29, 202526.2626.2926.2226.2226.22-0.36%57,027
Jan 28, 202526.0426.3326.0426.3226.321.11%21,763
Jan 27, 202525.8326.0325.8326.0326.03-0.47%49,492
Jan 24, 202526.1926.2126.1326.1526.150.01%14,070
Jan 23, 202526.0926.1526.0426.1526.150.61%28,132
Jan 22, 202526.0726.0825.9825.9925.990.21%17,872
Jan 21, 202525.8425.9525.8325.9425.941.07%35,028
Jan 17, 202525.6625.7425.6525.6625.660.69%32,884
Jan 16, 202525.5525.5825.4925.4925.490.03%129,785
Jan 15, 202525.4825.5325.4125.4825.481.82%78,512
Jan 14, 202525.0625.1024.8925.0225.020.41%44,107
Jan 13, 202524.7424.9224.7424.9224.920.01%78,363
Jan 10, 202525.0425.0724.8424.9224.92-1.31%87,908
Jan 8, 202525.2025.2725.1325.2525.250.17%49,893
Jan 7, 202525.4425.4725.2125.2125.21-0.73%52,896
Jan 6, 202525.4725.5925.3925.3925.390.68%12,839
Jan 3, 202525.0125.2725.0125.2225.221.09%459,440
Jan 2, 202525.2525.2624.8724.9524.95-0.02%302,627
Dec 31, 202425.1625.1624.9524.9624.96-0.52%49,709
Dec 30, 202425.0025.1724.9025.0925.09-0.92%207,679
Dec 27, 202425.4325.4625.1925.3225.30-1.04%83,647
Dec 26, 202425.5225.6125.5125.5925.570.13%31,517
Dec 24, 202425.3525.5525.3525.5525.540.90%27,301
Dec 23, 202425.2025.3325.0725.3325.310.65%34,671
Dec 20, 202424.8225.3324.8225.1625.151.10%81,029
Dec 19, 202425.2025.2024.8924.8924.87-0.08%81,767
Dec 18, 202425.6525.7524.9024.9124.89-2.86%80,376
Dec 17, 202425.6825.6825.6125.6425.63-0.45%131,324
Dec 16, 202425.8425.8425.7625.7625.740.18%19,838
Dec 13, 202425.8525.8525.7125.7125.70-0.30%37,315
Dec 12, 202425.8625.8625.7925.7925.77-0.71%6,207
Dec 11, 202425.9625.9925.9525.9725.960.91%27,597
Dec 10, 202425.8225.8425.7325.7425.73-0.16%25,790
Dec 9, 202425.9225.9225.7825.7825.77-0.46%24,978
Dec 6, 202425.9125.9525.8625.9025.880.26%220,712
Dec 5, 202426.0126.0125.8325.8325.82-0.76%12,212
Dec 4, 202425.9826.0325.9826.0326.010.46%42,277
Dec 3, 202425.8625.9225.8525.9125.89-78,301
Dec 2, 202425.9125.9425.8625.9125.900.24%29,952
Nov 29, 202425.7825.8925.7825.8525.830.41%181,917
Nov 27, 202425.7925.8125.7225.7525.73-0.25%373,038
Nov 26, 202425.7025.8125.6725.8125.790.39%492,597
Nov 25, 202425.6725.7425.5925.7125.690.88%296,335
Nov 22, 202425.4525.4925.4025.4925.470.28%539,894
Nov 21, 202425.1625.4325.1625.4225.401.03%45,479
Nov 20, 202425.6225.6225.0025.1625.140.16%115,565
Nov 19, 202424.9625.1324.9225.1225.100.07%288,302