Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
25.15
+0.20 (0.79%)
Nov 21, 2025, 4:00 PM EST - Market closed
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.99 | 25.36 | 24.88 | 25.15 | 25.15 | 0.77% | 14,428 |
| Nov 20, 2025 | 25.82 | 25.87 | 24.92 | 24.95 | 24.95 | -2.12% | 45,637 |
| Nov 19, 2025 | 25.39 | 25.55 | 25.36 | 25.50 | 25.49 | 0.48% | 15,508 |
| Nov 18, 2025 | 25.53 | 25.53 | 25.26 | 25.37 | 25.37 | -1.23% | 1,870 |
| Nov 17, 2025 | 25.97 | 26.02 | 25.57 | 25.69 | 25.69 | -1.43% | 20,767 |
| Nov 14, 2025 | 25.91 | 26.28 | 25.91 | 26.06 | 26.06 | -0.15% | 46,462 |
| Nov 13, 2025 | 26.41 | 26.41 | 26.04 | 26.10 | 26.10 | -1.72% | 22,794 |
| Nov 12, 2025 | 26.72 | 26.72 | 26.52 | 26.56 | 26.56 | -0.15% | 8,957 |
| Nov 11, 2025 | 26.52 | 26.66 | 26.50 | 26.60 | 26.60 | -0.30% | 20,468 |
| Nov 10, 2025 | 26.56 | 26.70 | 26.45 | 26.68 | 26.68 | 1.64% | 18,923 |
| Nov 7, 2025 | 25.91 | 26.25 | 25.73 | 26.25 | 26.25 | 0.15% | 6,177 |
| Nov 6, 2025 | 26.58 | 26.58 | 26.14 | 26.21 | 26.21 | -0.96% | 47,884 |
| Nov 5, 2025 | 26.54 | 26.63 | 26.45 | 26.46 | 26.46 | -0.22% | 7,459 |
| Nov 4, 2025 | 26.72 | 26.72 | 26.52 | 26.52 | 26.52 | -1.52% | 4,918 |
| Nov 3, 2025 | 26.84 | 27.00 | 26.84 | 26.93 | 26.93 | 0.20% | 9,122 |
| Oct 31, 2025 | 26.87 | 26.94 | 26.83 | 26.88 | 26.88 | 0.61% | 143,425 |
| Oct 30, 2025 | 26.84 | 26.97 | 26.71 | 26.71 | 26.71 | -1.34% | 134,985 |
| Oct 29, 2025 | 27.21 | 27.24 | 27.00 | 27.07 | 27.07 | -0.44% | 7,378 |
| Oct 28, 2025 | 27.33 | 27.33 | 27.18 | 27.20 | 27.19 | -0.10% | 15,454 |
| Oct 27, 2025 | 27.18 | 27.23 | 27.18 | 27.22 | 27.22 | 1.11% | 39,766 |
| Oct 24, 2025 | 27.05 | 27.06 | 26.92 | 26.92 | 26.92 | 0.41% | 3,869 |
| Oct 23, 2025 | 26.67 | 26.84 | 26.65 | 26.81 | 26.81 | 1.35% | 3,314 |
| Oct 22, 2025 | 26.68 | 26.68 | 26.39 | 26.45 | 26.45 | -0.78% | 5,229 |
| Oct 21, 2025 | 26.48 | 26.68 | 26.48 | 26.66 | 26.66 | 0.90% | 3,219 |
| Oct 20, 2025 | 26.33 | 26.46 | 26.33 | 26.43 | 26.42 | 1.07% | 11,444 |
| Oct 17, 2025 | 26.11 | 26.17 | 26.11 | 26.15 | 26.15 | 0.54% | 7,915 |
| Oct 16, 2025 | 26.44 | 26.44 | 25.94 | 26.00 | 26.00 | -1.17% | 34,605 |
| Oct 15, 2025 | 26.44 | 26.44 | 26.30 | 26.31 | 26.31 | 0.07% | 10,305 |
| Oct 14, 2025 | 26.04 | 26.47 | 26.04 | 26.30 | 26.30 | -0.35% | 4,783 |
| Oct 13, 2025 | 26.32 | 26.39 | 26.29 | 26.39 | 26.39 | 1.70% | 984 |
| Oct 10, 2025 | 26.86 | 26.86 | 25.95 | 25.95 | 25.95 | -3.04% | 7,041 |
| 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 |