Brown Advisory International Value Select ETF (BAIV)
NASDAQ: BAIV · Real-Time Price · USD
25.43
+0.13 (0.50%)
May 21, 2026, 2:12 PM EDT - Market open
BAIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 25.14 | 25.75 | 25.13 | 25.35 | - | 0.18% | 5,497 |
| May 20, 2026 | 24.95 | 25.35 | 24.95 | 25.30 | 25.30 | 0.97% | 4,625 |
| May 19, 2026 | 24.81 | 25.19 | 24.81 | 25.06 | 25.06 | -0.65% | 5,010 |
| May 18, 2026 | 25.08 | 25.23 | 25.08 | 25.23 | 25.23 | 1.31% | 17,937 |
| May 15, 2026 | 24.91 | 25.11 | 24.83 | 24.90 | 24.90 | -0.26% | 25,428 |
| May 14, 2026 | 25.01 | 25.12 | 24.96 | 24.97 | 24.97 | 0.12% | 17,385 |
| May 13, 2026 | 24.86 | 24.94 | 24.80 | 24.94 | 24.94 | -0.80% | 11,327 |
| May 12, 2026 | 24.96 | 25.14 | 24.96 | 25.14 | 25.14 | -0.26% | 22,999 |
| May 11, 2026 | 25.18 | 25.25 | 25.18 | 25.20 | 25.20 | -0.35% | 22,322 |
| May 8, 2026 | 25.23 | 25.29 | 25.23 | 25.29 | 25.29 | 0.90% | 28,010 |
| May 7, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | -1.40% | 908 |
| May 6, 2026 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | 1.49% | 9,737 |
| May 5, 2026 | 25.01 | 25.06 | 24.86 | 25.05 | 25.05 | 0.96% | 56,795 |
| May 4, 2026 | 25.06 | 25.06 | 24.81 | 24.81 | 24.81 | -0.81% | 14,532 |
| May 1, 2026 | 25.08 | 25.19 | 25.02 | 25.02 | 25.02 | -0.15% | 1,739 |
| Apr 30, 2026 | 24.87 | 25.09 | 24.87 | 25.05 | 25.05 | 2.17% | 26,750 |
| Apr 29, 2026 | 24.60 | 24.60 | 24.52 | 24.52 | 24.52 | -0.22% | 10,209 |
| Apr 28, 2026 | 24.49 | 24.61 | 24.49 | 24.58 | 24.58 | 0.26% | 124,786 |
| Apr 27, 2026 | 24.58 | 24.58 | 24.51 | 24.51 | 24.51 | -0.05% | 32,435 |
| Apr 24, 2026 | 24.53 | 24.53 | 24.47 | 24.53 | 24.53 | 0.04% | 9,947 |
| Apr 23, 2026 | 24.57 | 24.65 | 24.52 | 24.52 | 24.52 | -0.83% | 8,219 |
| Apr 22, 2026 | 24.68 | 24.83 | 24.68 | 24.72 | 24.72 | -0.81% | 17,300 |
| Apr 21, 2026 | 25.10 | 25.11 | 24.81 | 24.92 | 24.92 | -0.86% | 4,639 |
| Apr 20, 2026 | 25.23 | 25.23 | 25.13 | 25.14 | 25.14 | -0.88% | 34,970 |
| Apr 17, 2026 | 25.29 | 25.45 | 25.29 | 25.36 | 25.36 | 1.91% | 3,945 |
| Apr 16, 2026 | 25.02 | 25.02 | 24.89 | 24.89 | 24.89 | 0.16% | 2,234 |
| Apr 15, 2026 | 24.87 | 24.88 | 24.73 | 24.85 | 24.85 | 0.06% | 5,813 |
| Apr 14, 2026 | 24.74 | 24.98 | 24.70 | 24.83 | 24.83 | 0.51% | 3,675 |
| Apr 13, 2026 | 24.32 | 24.72 | 24.27 | 24.71 | 24.71 | 0.82% | 7,214 |
| Apr 10, 2026 | 24.59 | 24.60 | 24.39 | 24.51 | 24.51 | -0.15% | 18,393 |
| Apr 9, 2026 | 24.32 | 24.61 | 24.32 | 24.54 | 24.54 | -0.47% | 34,353 |
| Apr 8, 2026 | 24.71 | 24.79 | 24.66 | 24.66 | 24.66 | 2.68% | 21,211 |
| Apr 7, 2026 | 23.98 | 24.02 | 23.87 | 24.02 | 24.02 | -0.08% | 22,925 |
| Apr 6, 2026 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 0.75% | 4,901 |
| Apr 2, 2026 | 23.61 | 23.86 | 23.61 | 23.86 | 23.85 | -0.45% | 5,648 |
| Apr 1, 2026 | 24.02 | 24.07 | 23.83 | 23.96 | 23.96 | 0.41% | 428,701 |
| Mar 31, 2026 | 23.41 | 23.86 | 23.41 | 23.86 | 23.86 | 3.26% | 17,108 |
| Mar 30, 2026 | 23.08 | 23.22 | 23.07 | 23.11 | 23.11 | 0.61% | 38,821 |
| Mar 27, 2026 | 23.05 | 23.29 | 22.95 | 22.97 | 22.97 | -0.56% | 40,502 |
| Mar 26, 2026 | 23.25 | 23.43 | 23.10 | 23.10 | 23.10 | -1.43% | 38,076 |
| Mar 25, 2026 | 23.55 | 23.57 | 23.32 | 23.44 | 23.44 | 1.57% | 34,138 |
| Mar 24, 2026 | 22.95 | 23.17 | 22.95 | 23.07 | 23.07 | -1.25% | 5,302 |
| Mar 23, 2026 | 23.13 | 23.90 | 23.09 | 23.37 | 23.37 | 3.08% | 45,683 |
| Mar 20, 2026 | 23.05 | 23.05 | 22.67 | 22.67 | 22.67 | -2.99% | 32,173 |
| Mar 19, 2026 | 23.07 | 25.02 | 22.94 | 23.37 | 23.37 | 1.06% | 104,907 |
| Mar 18, 2026 | 23.30 | 23.42 | 23.12 | 23.12 | 23.12 | -1.98% | 4,618 |
| Mar 17, 2026 | 23.45 | 23.65 | 23.45 | 23.59 | 23.59 | 0.56% | 8,474 |
| Mar 16, 2026 | 23.42 | 23.49 | 23.37 | 23.46 | 23.45 | 1.03% | 18,452 |
| Mar 13, 2026 | 23.54 | 23.54 | 23.22 | 23.22 | 23.22 | -1.25% | 46,941 |
| Mar 12, 2026 | 23.59 | 23.60 | 23.50 | 23.51 | 23.51 | -1.34% | 10,150 |