Brown Advisory Flexible Equity ETF (BAFE)

BAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.78	29.28	28.78	29.23	29.23	1.77%	47,298
Jun 3, 2026	28.78	28.80	28.67	28.72	28.72	-0.35%	14,776
Jun 2, 2026	28.79	28.94	28.74	28.82	28.82	-0.10%	40,256
Jun 1, 2026	28.70	28.95	28.70	28.85	28.85	0.45%	44,032
May 29, 2026	28.72	28.79	28.71	28.72	28.72	0.01%	64,606
May 28, 2026	28.47	28.72	28.47	28.72	28.72	0.28%	81,196
May 27, 2026	28.65	28.75	28.59	28.64	28.64	0.22%	106,470
May 26, 2026	28.57	28.59	28.48	28.58	28.58	0.71%	40,015
May 22, 2026	28.44	28.47	28.36	28.38	28.38	0.23%	199,903
May 21, 2026	28.15	28.40	28.14	28.31	28.31	-0.11%	40,611
May 20, 2026	28.06	28.34	28.04	28.34	28.34	0.88%	92,699
May 19, 2026	28.31	28.31	28.10	28.10	28.10	-0.85%	91,633
May 18, 2026	28.33	28.46	28.24	28.34	28.34	0.17%	94,887
May 15, 2026	28.30	28.42	28.29	28.29	28.29	-0.70%	102,485
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	1.14%	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	-0.11%	26,846
Apr 17, 2026	27.64	27.85	27.64	27.75	27.75	1.52%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.