Brown Advisory Sustainable Growth ETF (BASG)

NASDAQ: BASG · Real-Time Price · USD

27.08

+0.35 (1.29%)

At close: Nov 6, 2026, 4:00 PM EST

27.08

0.00 (0.02%)

After-hours: Nov 6, 2026, 4:15 PM EST

BASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.16	27.16	27.02	27.08	27.08	1.30%	8,472
Nov 5, 2026	27.20	27.20	26.73	26.73	26.73	-5.11%	16,506
Nov 4, 2026	28.08	28.25	28.08	28.17	28.17	2.05%	54,250
Nov 3, 2026	27.39	27.69	27.39	27.60	27.60	0.74%	111,318
Nov 2, 2026	27.79	27.82	27.40	27.40	27.40	-0.32%	24,865
Oct 30, 2026	27.80	27.80	27.26	27.49	27.49	-2.52%	10,327
Oct 29, 2026	28.13	28.26	28.02	28.20	28.20	-1.31%	15,168
Oct 28, 2026	28.66	28.66	28.50	28.57	28.57	-	12,093
Oct 27, 2026	28.44	28.58	28.44	28.57	28.57	0.70%	3,230
Oct 26, 2026	28.26	28.47	28.26	28.37	28.37	0.83%	14,380
Oct 23, 2026	28.03	28.25	28.03	28.14	28.14	0.02%	12,823
Oct 22, 2026	28.33	28.33	28.05	28.13	28.13	-1.61%	3,268
Oct 21, 2026	28.55	28.66	28.55	28.59	28.59	0.88%	7,023
Oct 20, 2026	28.37	28.39	28.33	28.35	28.35	0.33%	11,532
Oct 19, 2026	28.26	28.43	28.25	28.25	28.25	1.11%	2,620
Oct 16, 2026	28.38	28.38	27.94	27.94	27.94	-2.12%	21,531
Oct 15, 2026	28.17	28.56	28.17	28.55	28.55	0.54%	13,567
Oct 14, 2026	28.66	28.66	28.36	28.40	28.40	-2.21%	105,679
Oct 13, 2026	29.02	29.07	28.96	29.04	29.04	-0.21%	19,007
Oct 12, 2026	29.26	29.26	29.10	29.10	29.10	-0.56%	3,054
Oct 9, 2026	29.11	29.29	29.11	29.27	29.27	1.37%	11,074
Oct 8, 2026	28.98	29.08	28.82	28.87	28.87	-0.82%	28,193
Oct 7, 2026	29.14	29.14	29.09	29.11	29.11	-0.30%	5,889
Oct 6, 2026	29.34	29.34	29.20	29.20	29.20	0.73%	23,425
Oct 5, 2026	28.86	29.06	28.86	28.99	28.99	1.53%	8,947
Oct 2, 2026	28.63	28.71	28.51	28.55	28.55	0.91%	20,120
Oct 1, 2026	28.42	28.42	28.17	28.29	28.29	-0.05%	43,861
Sep 30, 2026	28.45	28.48	28.31	28.31	28.31	-0.04%	3,010
Sep 29, 2026	28.26	28.36	28.22	28.32	28.32	0.15%	78,598
Sep 28, 2026	28.22	28.36	28.22	28.28	28.28	-0.43%	8,119
Sep 25, 2026	28.37	28.47	28.30	28.40	28.40	0.71%	41,260
Sep 24, 2026	28.04	28.22	27.99	28.20	28.20	0.23%	49,953
Sep 23, 2026	28.17	28.20	28.11	28.13	28.13	-1.04%	3,140
Sep 22, 2026	28.45	28.48	28.41	28.43	28.43	0.17%	7,664
Sep 21, 2026	28.11	28.39	28.11	28.38	28.38	1.86%	13,059
Sep 18, 2026	27.81	27.86	27.77	27.86	27.86	-0.02%	9,631
Sep 17, 2026	27.92	27.96	27.85	27.87	27.87	0.94%	18,873
Sep 16, 2026	27.77	27.86	27.61	27.61	27.61	-0.15%	4,444
Sep 15, 2026	27.82	27.82	27.65	27.65	27.65	-0.84%	3,421
Sep 14, 2026	27.70	27.97	27.65	27.88	27.88	0.04%	9,604
Sep 11, 2026	27.89	27.94	27.85	27.87	27.87	0.95%	2,535
Sep 10, 2026	27.55	27.72	27.55	27.61	27.61	-0.71%	3,489
Sep 9, 2026	27.90	27.90	27.77	27.81	27.81	-0.95%	12,367
Sep 8, 2026	28.20	28.24	28.08	28.08	28.08	-1.14%	83,449
Sep 4, 2026	28.42	28.42	28.36	28.40	28.40	-0.39%	4,672
Sep 3, 2026	28.27	28.55	28.27	28.51	28.51	1.57%	7,665
Sep 2, 2026	28.10	28.21	28.07	28.07	28.07	-0.07%	5,039
Sep 1, 2026	28.23	28.24	28.08	28.09	28.09	-1.96%	8,772
Aug 31, 2026	28.61	28.65	28.55	28.65	28.65	-0.62%	10,753
Aug 28, 2026	28.85	29.02	28.83	28.83	28.83	-0.42%	2,975