Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
22.92
+0.09 (0.42%)
At close: Mar 25, 2026, 4:00 PM EDT
22.92
+0.01 (0.02%)
After-hours: Mar 25, 2026, 4:15 PM EDT
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.01 | 23.06 | 22.84 | 22.92 | 22.92 | 0.43% | 62,457 |
| Mar 24, 2026 | 22.86 | 22.93 | 22.74 | 22.82 | 22.82 | -1.34% | 283,546 |
| Mar 23, 2026 | 23.19 | 23.39 | 23.07 | 23.13 | 23.13 | 1.60% | 45,891 |
| Mar 20, 2026 | 22.89 | 22.98 | 22.65 | 22.76 | 22.76 | -1.60% | 51,615 |
| Mar 19, 2026 | 23.03 | 23.16 | 22.93 | 23.13 | 23.13 | -0.25% | 15,551 |
| Mar 18, 2026 | 23.44 | 23.44 | 23.17 | 23.19 | 23.19 | -1.25% | 75,403 |
| Mar 17, 2026 | 23.59 | 23.59 | 23.48 | 23.49 | 23.49 | 0.65% | 41,487 |
| Mar 16, 2026 | 23.28 | 23.44 | 23.28 | 23.33 | 23.33 | 1.34% | 66,930 |
| Mar 13, 2026 | 23.28 | 23.34 | 22.98 | 23.03 | 23.03 | -0.37% | 6,829 |
| Mar 12, 2026 | 23.48 | 23.48 | 23.11 | 23.11 | 23.11 | -2.12% | 147,447 |
| Mar 11, 2026 | 23.82 | 23.82 | 23.47 | 23.61 | 23.61 | -0.25% | 13,398 |
| Mar 10, 2026 | 23.87 | 23.91 | 23.67 | 23.67 | 23.67 | -1.30% | 31,754 |
| Mar 9, 2026 | 23.45 | 23.98 | 23.44 | 23.98 | 23.98 | 0.39% | 16,780 |
| Mar 6, 2026 | 23.77 | 23.97 | 23.77 | 23.89 | 23.89 | -0.55% | 28,355 |
| Mar 5, 2026 | 24.06 | 24.15 | 23.82 | 24.02 | 24.02 | 0.61% | 10,905 |
| Mar 4, 2026 | 23.88 | 23.97 | 23.86 | 23.87 | 23.87 | 1.33% | 99,869 |
| Mar 3, 2026 | 23.22 | 23.72 | 23.20 | 23.56 | 23.56 | -0.87% | 205,571 |
| Mar 2, 2026 | 23.57 | 23.84 | 23.57 | 23.77 | 23.76 | 0.19% | 43,071 |
| Feb 27, 2026 | 23.51 | 23.72 | 23.48 | 23.72 | 23.72 | -0.62% | 49,919 |
| Feb 26, 2026 | 23.89 | 23.94 | 23.62 | 23.87 | 23.87 | 0.13% | 37,214 |
| Feb 25, 2026 | 23.68 | 23.86 | 23.66 | 23.84 | 23.84 | 1.69% | 14,497 |
| Feb 24, 2026 | 23.48 | 23.51 | 23.41 | 23.44 | 23.44 | 1.30% | 28,907 |
| Feb 23, 2026 | 23.31 | 23.32 | 23.07 | 23.14 | 23.14 | -2.65% | 27,032 |
| Feb 20, 2026 | 23.61 | 23.87 | 23.61 | 23.77 | 23.77 | 0.37% | 9,316 |
| Feb 19, 2026 | 23.61 | 23.71 | 23.55 | 23.68 | 23.68 | -0.42% | 107,159 |
| Feb 18, 2026 | 23.58 | 23.90 | 23.58 | 23.78 | 23.78 | 1.24% | 41,957 |
| Feb 17, 2026 | 23.28 | 23.59 | 23.24 | 23.49 | 23.49 | 0.01% | 36,029 |
| Feb 13, 2026 | 23.60 | 23.69 | 23.46 | 23.49 | 23.49 | 0.14% | 447,036 |
| Feb 12, 2026 | 23.98 | 24.00 | 23.35 | 23.46 | 23.45 | -2.20% | 28,899 |
| Feb 11, 2026 | 24.16 | 24.16 | 23.80 | 23.98 | 23.98 | -0.29% | 33,864 |
| Feb 10, 2026 | 24.32 | 24.34 | 24.05 | 24.05 | 24.05 | 0.43% | 15,931 |
| Feb 9, 2026 | 23.77 | 24.00 | 23.77 | 23.95 | 23.95 | 1.04% | 37,878 |
| Feb 6, 2026 | 23.40 | 23.71 | 23.37 | 23.70 | 23.70 | 2.61% | 35,327 |
| Feb 5, 2026 | 23.43 | 23.46 | 23.05 | 23.10 | 23.10 | -2.08% | 34,526 |
| Feb 4, 2026 | 23.54 | 23.70 | 23.39 | 23.59 | 23.59 | -0.74% | 14,472 |
| Feb 3, 2026 | 24.72 | 24.72 | 23.58 | 23.76 | 23.76 | -3.89% | 37,121 |
| Feb 2, 2026 | 24.75 | 24.87 | 24.71 | 24.73 | 24.73 | 0.17% | 182,616 |
| Jan 30, 2026 | 25.02 | 25.02 | 24.63 | 24.68 | 24.68 | -0.99% | 14,208 |
| Jan 29, 2026 | 25.14 | 25.14 | 24.64 | 24.93 | 24.93 | -1.89% | 48,621 |
| Jan 28, 2026 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | -0.05% | 20,721 |
| Jan 27, 2026 | 25.38 | 25.46 | 25.35 | 25.42 | 25.42 | 0.12% | 40,071 |
| Jan 26, 2026 | 25.41 | 25.44 | 25.39 | 25.39 | 25.39 | 0.39% | 22,281 |
| Jan 23, 2026 | 25.32 | 25.39 | 25.26 | 25.29 | 25.29 | 0.29% | 5,524 |
| Jan 22, 2026 | 25.30 | 25.31 | 25.19 | 25.22 | 25.22 | 0.43% | 43,200 |
| Jan 21, 2026 | 25.15 | 25.21 | 24.92 | 25.11 | 25.11 | 0.72% | 121,503 |
| Jan 20, 2026 | 25.17 | 25.25 | 24.92 | 24.93 | 24.93 | -2.68% | 46,805 |
| Jan 16, 2026 | 25.64 | 25.72 | 25.55 | 25.62 | 25.62 | 0.01% | 24,303 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.61 | 25.62 | 25.62 | 0.27% | 36,637 |
| Jan 14, 2026 | 25.61 | 25.65 | 25.43 | 25.55 | 25.55 | -1.37% | 8,273 |
| Jan 13, 2026 | 26.07 | 26.07 | 25.83 | 25.90 | 25.90 | -1.21% | 1,264,346 |