Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
26.14
-0.05 (-0.18%)
Aug 25, 2025, 11:32 AM - Market open
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.91 | 26.24 | 25.91 | 26.18 | 26.18 | 1.28% | 10,664 |
| Aug 21, 2025 | 25.88 | 26.10 | 25.84 | 25.85 | 25.85 | -0.45% | 25,136 |
| Aug 20, 2025 | 25.83 | 26.20 | 25.78 | 25.97 | 25.97 | -0.49% | 9,701 |
| Aug 19, 2025 | 26.27 | 26.27 | 26.10 | 26.10 | 26.10 | -1.14% | 37,275 |
| Aug 18, 2025 | 26.36 | 26.64 | 26.35 | 26.40 | 26.40 | 0.45% | 81,134 |
| Aug 15, 2025 | 26.38 | 26.55 | 26.28 | 26.28 | 26.28 | -0.49% | 19,778 |
| Aug 14, 2025 | 26.41 | 26.41 | 26.30 | 26.41 | 26.41 | -0.04% | 1,068 |
| Aug 13, 2025 | 26.40 | 26.43 | 26.30 | 26.42 | 26.42 | 0.48% | 3,608 |
| Aug 12, 2025 | 26.07 | 26.29 | 26.07 | 26.29 | 26.29 | 1.18% | 5,061 |
| Aug 11, 2025 | 26.22 | 26.22 | 25.99 | 25.99 | 25.99 | -0.74% | 952 |
| Aug 8, 2025 | 26.26 | 26.28 | 26.18 | 26.18 | 26.18 | -0.75% | 6,172 |
| Aug 7, 2025 | 26.82 | 26.82 | 26.21 | 26.38 | 26.38 | -0.55% | 7,792 |
| Aug 6, 2025 | 26.44 | 26.54 | 26.30 | 26.53 | 26.53 | 0.88% | 28,111 |
| Aug 5, 2025 | 26.43 | 26.43 | 26.29 | 26.29 | 26.29 | -0.95% | 9,279 |
| Aug 4, 2025 | 26.43 | 26.55 | 26.43 | 26.55 | 26.55 | 1.65% | 895 |
| Aug 1, 2025 | 26.13 | 26.15 | 25.98 | 26.12 | 26.12 | -2.10% | 13,923 |
| Jul 31, 2025 | 27.01 | 27.01 | 26.68 | 26.68 | 26.68 | -0.91% | 12,365 |
| Jul 30, 2025 | 27.04 | 27.04 | 26.81 | 26.92 | 26.92 | 0.20% | 13,607 |
| Jul 29, 2025 | 27.12 | 27.12 | 26.85 | 26.87 | 26.87 | -0.90% | 31,002 |
| Jul 28, 2025 | 27.10 | 27.15 | 27.08 | 27.11 | 27.11 | 0.10% | 5,938 |
| Jul 25, 2025 | 27.01 | 27.11 | 27.01 | 27.09 | 27.09 | 0.56% | 11,545 |
| Jul 24, 2025 | 26.85 | 26.94 | 26.85 | 26.93 | 26.93 | 1.16% | 3,883 |
| Jul 23, 2025 | 26.49 | 26.64 | 26.49 | 26.63 | 26.63 | 0.81% | 63,247 |
| Jul 22, 2025 | 26.49 | 26.49 | 26.35 | 26.41 | 26.41 | -0.36% | 23,979 |
| Jul 21, 2025 | 26.59 | 26.67 | 26.51 | 26.51 | 26.51 | -0.20% | 17,576 |
| Jul 18, 2025 | 26.64 | 26.76 | 26.49 | 26.56 | 26.56 | -0.10% | 1,287,511 |
| Jul 17, 2025 | 26.43 | 26.60 | 26.43 | 26.59 | 26.59 | 1.02% | 12,801 |
| Jul 16, 2025 | 26.17 | 26.32 | 26.16 | 26.32 | 26.32 | 0.24% | 36,506 |
| Jul 15, 2025 | 26.42 | 26.47 | 26.26 | 26.26 | 26.26 | - | 21,108 |
| Jul 14, 2025 | 26.28 | 26.30 | 26.24 | 26.26 | 26.26 | 0.22% | 326,076 |
| Jul 11, 2025 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | -0.62% | 44,373 |
| Jul 10, 2025 | 26.28 | 26.40 | 26.28 | 26.36 | 26.36 | -0.25% | 26,922 |
| Jul 9, 2025 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | 0.52% | 451 |
| Jul 8, 2025 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | -0.25% | 2,311 |
| Jul 7, 2025 | 26.47 | 26.47 | 26.36 | 26.36 | 26.36 | -0.82% | 103 |
| Jul 3, 2025 | 26.58 | 26.59 | 26.58 | 26.58 | 26.58 | 1.61% | 1,298 |
| Jul 2, 2025 | 26.16 | 26.20 | 26.13 | 26.16 | 26.16 | 0.16% | 9,353 |
| Jul 1, 2025 | 26.20 | 26.20 | 26.04 | 26.11 | 26.11 | -0.42% | 14,284 |
| Jun 30, 2025 | 26.20 | 26.35 | 26.18 | 26.22 | 26.22 | 0.45% | 19,540 |
| Jun 27, 2025 | 26.19 | 26.21 | 26.01 | 26.10 | 26.10 | 0.56% | 24,732 |
| Jun 26, 2025 | 25.94 | 26.46 | 25.94 | 25.96 | 25.96 | 1.17% | 16,775 |
| Jun 25, 2025 | 25.73 | 25.73 | 25.65 | 25.66 | 25.66 | 0.05% | 3,400 |
| Jun 24, 2025 | 25.60 | 25.82 | 25.60 | 25.65 | 25.65 | 1.94% | 33,500 |
| Jun 23, 2025 | 24.89 | 25.16 | 24.89 | 25.16 | 25.16 | 0.67% | 38,653 |
| Jun 20, 2025 | 25.24 | 25.24 | 24.98 | 24.99 | 24.99 | -0.55% | 11,902 |
| Jun 18, 2025 | 25.30 | 25.38 | 25.13 | 25.13 | 25.13 | -0.33% | 471,841 |
| Jun 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.50% | 8 |