Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
28.34
-0.15 (-0.52%)
May 15, 2026, 12:03 PM EDT - Market open
BAFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.30 | 28.39 | 28.30 | 28.39 | - | -0.34% | 23,516 |
| May 14, 2026 | 28.37 | 28.53 | 28.37 | 28.49 | 28.49 | 0.72% | 42,885 |
| May 13, 2026 | 28.12 | 28.34 | 28.12 | 28.29 | 28.29 | 0.28% | 50,295 |
| May 12, 2026 | 28.05 | 28.21 | 28.01 | 28.21 | 28.21 | 0.13% | 22,569 |
| May 11, 2026 | 28.25 | 28.25 | 28.16 | 28.17 | 28.17 | -0.83% | 24,989 |
| May 8, 2026 | 28.48 | 28.48 | 28.35 | 28.40 | 28.40 | -0.14% | 37,327 |
| May 7, 2026 | 28.58 | 28.62 | 28.39 | 28.44 | 28.44 | -0.48% | 35,834 |
| May 6, 2026 | 28.40 | 28.59 | 28.40 | 28.58 | 28.58 | 1.48% | 28,867 |
| May 5, 2026 | 28.24 | 28.24 | 28.14 | 28.17 | 28.17 | -0.01% | 34,411 |
| May 4, 2026 | 28.36 | 28.36 | 28.12 | 28.17 | 28.17 | -0.51% | 34,511 |
| May 1, 2026 | 28.37 | 28.43 | 28.31 | 28.31 | 28.31 | 0.04% | 32,098 |
| Apr 30, 2026 | 28.01 | 28.31 | 27.90 | 28.30 | 28.30 | 0.77% | 45,324 |
| Apr 29, 2026 | 28.07 | 28.16 | 27.98 | 28.08 | 28.08 | 0.27% | 39,940 |
| Apr 28, 2026 | 28.01 | 28.04 | 27.95 | 28.01 | 28.01 | -0.56% | 56,381 |
| Apr 27, 2026 | 28.15 | 28.19 | 28.12 | 28.17 | 28.16 | 0.14% | 69,468 |
| Apr 24, 2026 | 27.92 | 28.13 | 27.92 | 28.13 | 28.13 | 1.15% | 76,585 |
| Apr 23, 2026 | 27.88 | 27.93 | 27.58 | 27.81 | 27.81 | -0.14% | 39,964 |
| Apr 22, 2026 | 27.77 | 27.88 | 27.76 | 27.85 | 27.85 | 0.65% | 49,785 |
| Apr 21, 2026 | 27.95 | 28.02 | 27.65 | 27.67 | 27.67 | -0.19% | 43,857 |
| Apr 20, 2026 | 27.64 | 27.74 | 27.63 | 27.72 | 27.72 | -0.10% | 26,846 |
| Apr 17, 2026 | 27.64 | 27.85 | 27.64 | 27.75 | 27.75 | 1.51% | 11,426 |
| Apr 16, 2026 | 27.34 | 27.42 | 27.27 | 27.34 | 27.33 | -0.24% | 80,868 |
| Apr 15, 2026 | 27.33 | 27.43 | 27.26 | 27.40 | 27.40 | 0.54% | 16,348 |
| Apr 14, 2026 | 27.12 | 27.30 | 27.11 | 27.25 | 27.25 | 1.37% | 50,872 |
| Apr 13, 2026 | 26.51 | 26.89 | 26.51 | 26.89 | 26.89 | 1.43% | 16,909 |
| Apr 10, 2026 | 26.62 | 26.67 | 26.50 | 26.51 | 26.51 | -0.22% | 32,312 |
| Apr 9, 2026 | 26.33 | 26.60 | 26.32 | 26.57 | 26.57 | 0.54% | 83,823 |
| Apr 8, 2026 | 26.55 | 26.57 | 26.37 | 26.42 | 26.42 | 2.98% | 65,592 |
| Apr 7, 2026 | 25.59 | 25.67 | 25.42 | 25.66 | 25.66 | 0.07% | 158,188 |
| Apr 6, 2026 | 25.52 | 25.64 | 25.51 | 25.64 | 25.64 | 0.85% | 40,016 |
| Apr 2, 2026 | 25.03 | 25.53 | 25.03 | 25.43 | 25.43 | -0.10% | 125,424 |
| Apr 1, 2026 | 25.42 | 25.63 | 25.40 | 25.45 | 25.45 | 0.58% | 31,145 |
| Mar 31, 2026 | 24.92 | 25.32 | 24.78 | 25.30 | 25.30 | 3.05% | 326,618 |
| Mar 30, 2026 | 24.70 | 24.72 | 24.47 | 24.56 | 24.55 | 0.03% | 67,509 |
| Mar 27, 2026 | 24.80 | 24.82 | 24.49 | 24.55 | 24.55 | -1.98% | 242,114 |
| Mar 26, 2026 | 25.37 | 25.47 | 25.04 | 25.04 | 25.04 | -1.95% | 127,897 |
| Mar 25, 2026 | 25.72 | 25.72 | 25.44 | 25.54 | 25.54 | 0.38% | 857,468 |
| Mar 24, 2026 | 25.31 | 25.54 | 25.27 | 25.44 | 25.44 | -0.39% | 93,372 |
| Mar 23, 2026 | 25.66 | 25.83 | 25.54 | 25.54 | 25.54 | 1.08% | 35,795 |
| Mar 20, 2026 | 25.40 | 25.42 | 25.22 | 25.27 | 25.27 | -0.98% | 58,791 |
| Mar 19, 2026 | 25.38 | 25.54 | 25.32 | 25.52 | 25.52 | -0.07% | 108,457 |
| Mar 18, 2026 | 25.89 | 25.89 | 25.53 | 25.54 | 25.54 | -1.43% | 14,886 |
| Mar 17, 2026 | 26.01 | 26.01 | 25.90 | 25.91 | 25.91 | 0.82% | 27,686 |
| Mar 16, 2026 | 25.67 | 25.73 | 25.61 | 25.70 | 25.70 | 1.19% | 51,351 |
| Mar 13, 2026 | 25.54 | 25.54 | 25.36 | 25.40 | 25.40 | -0.27% | 44,531 |
| Mar 12, 2026 | 25.86 | 25.86 | 25.47 | 25.47 | 25.47 | -2.19% | 101,936 |
| Mar 11, 2026 | 26.17 | 26.19 | 25.96 | 26.04 | 26.04 | -0.29% | 26,730 |
| Mar 10, 2026 | 26.19 | 26.35 | 26.11 | 26.11 | 26.11 | -0.40% | 77,597 |
| Mar 9, 2026 | 25.79 | 26.22 | 25.55 | 26.22 | 26.22 | 0.54% | 63,770 |
| Mar 6, 2026 | 26.14 | 26.20 | 25.99 | 26.08 | 26.07 | -1.68% | 143,174 |