Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
26.27
-0.49 (-1.83%)
Oct 10, 2025, 2:24 PM EDT - Market open
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.86 | 26.86 | 26.78 | 26.79 | - | 0.11% | 640 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.72 | 26.76 | 26.76 | -0.61% | 26,578 |
| Oct 8, 2025 | 26.73 | 26.93 | 26.73 | 26.93 | 26.93 | 1.19% | 21,400 |
| Oct 7, 2025 | 26.80 | 26.80 | 26.56 | 26.61 | 26.61 | -0.98% | 17,684 |
| Oct 6, 2025 | 26.76 | 26.92 | 26.74 | 26.87 | 26.87 | 0.70% | 10,936 |
| Oct 3, 2025 | 26.85 | 26.87 | 26.69 | 26.69 | 26.69 | 0.25% | 11,431 |
| Oct 2, 2025 | 26.61 | 26.64 | 26.53 | 26.62 | 26.62 | 0.09% | 17,833 |
| Oct 1, 2025 | 26.48 | 26.60 | 26.47 | 26.60 | 26.60 | 0.41% | 16,812 |
| Sep 30, 2025 | 26.43 | 26.50 | 26.26 | 26.49 | 26.49 | 0.33% | 74,990 |
| Sep 29, 2025 | 26.38 | 26.48 | 26.37 | 26.40 | 26.40 | 0.68% | 35,203 |
| Sep 26, 2025 | 26.13 | 26.22 | 26.13 | 26.22 | 26.22 | 0.51% | 4,721 |
| Sep 25, 2025 | 25.99 | 26.09 | 25.95 | 26.09 | 26.09 | -0.54% | 10,578 |
| Sep 24, 2025 | 26.45 | 26.45 | 26.14 | 26.23 | 26.23 | -0.63% | 190,068 |
| Sep 23, 2025 | 26.61 | 26.61 | 26.35 | 26.40 | 26.40 | -0.90% | 6,270 |
| Sep 22, 2025 | 26.37 | 26.65 | 26.37 | 26.64 | 26.64 | 0.38% | 18,903 |
| Sep 19, 2025 | 26.45 | 26.53 | 26.40 | 26.53 | 26.53 | 0.56% | 8,576 |
| Sep 18, 2025 | 26.31 | 26.45 | 26.31 | 26.39 | 26.39 | 1.44% | 9,343 |
| Sep 17, 2025 | 26.00 | 26.15 | 25.94 | 26.01 | 26.01 | -0.09% | 12,086 |
| Sep 16, 2025 | 26.02 | 26.07 | 25.98 | 26.04 | 26.04 | -0.15% | 18,530 |
| Sep 15, 2025 | 26.02 | 26.09 | 26.02 | 26.07 | 26.07 | 0.30% | 5,559 |
| Sep 12, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 26.00 | -0.61% | 28,495 |
| Sep 11, 2025 | 26.05 | 26.18 | 26.05 | 26.16 | 26.16 | 1.00% | 5,774 |
| Sep 10, 2025 | 26.07 | 26.07 | 25.88 | 25.90 | 25.90 | -0.63% | 5,491 |
| Sep 9, 2025 | 26.01 | 26.06 | 25.94 | 26.06 | 26.06 | 0.05% | 16,158 |
| Sep 8, 2025 | 25.92 | 26.05 | 25.92 | 26.05 | 26.05 | 0.80% | 10,364 |
| Sep 5, 2025 | 25.91 | 25.91 | 25.72 | 25.84 | 25.84 | -0.42% | 23,409 |
| Sep 4, 2025 | 25.75 | 25.95 | 25.75 | 25.95 | 25.95 | 0.92% | 11,369 |
| Sep 3, 2025 | 25.74 | 25.74 | 25.65 | 25.71 | 25.71 | -0.32% | 12,278 |
| Sep 2, 2025 | 25.68 | 25.90 | 25.55 | 25.80 | 25.80 | -0.94% | 7,310 |
| Aug 29, 2025 | 26.22 | 26.22 | 26.00 | 26.04 | 26.04 | -1.54% | 12,005 |
| Aug 28, 2025 | 26.35 | 26.49 | 26.27 | 26.45 | 26.45 | 0.81% | 100,351 |
| Aug 27, 2025 | 26.11 | 26.27 | 26.11 | 26.24 | 26.24 | 0.56% | 37,612 |
| Aug 26, 2025 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | 0.32% | 6,605 |
| Aug 25, 2025 | 26.16 | 26.16 | 26.00 | 26.01 | 26.01 | -0.67% | 3,700 |
| 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 |