Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
26.85
-0.09 (-0.32%)
Aug 25, 2025, 11:32 AM - Market open
BASV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.68 | 27.05 | 26.68 | 26.94 | 26.94 | 1.83% | 27,905 |
| Aug 21, 2025 | 26.45 | 26.59 | 26.45 | 26.46 | 26.46 | -0.28% | 8,443 |
| Aug 20, 2025 | 26.52 | 26.53 | 26.47 | 26.53 | 26.53 | -0.26% | 1,702 |
| Aug 19, 2025 | 26.63 | 26.64 | 26.57 | 26.60 | 26.60 | 0.21% | 6,083 |
| Aug 18, 2025 | 26.54 | 26.58 | 26.54 | 26.54 | 26.54 | 0.25% | 104,171 |
| Aug 15, 2025 | 26.68 | 26.68 | 26.48 | 26.48 | 26.48 | -0.67% | 32,751 |
| Aug 14, 2025 | 26.82 | 26.82 | 26.61 | 26.66 | 26.66 | -0.59% | 9,922 |
| Aug 13, 2025 | 26.59 | 26.82 | 26.59 | 26.82 | 26.82 | 1.03% | 9,119 |
| Aug 12, 2025 | 26.31 | 26.54 | 26.31 | 26.54 | 26.54 | 1.86% | 4,997 |
| Aug 11, 2025 | 26.12 | 26.12 | 26.05 | 26.06 | 26.06 | -0.29% | 3,310 |
| Aug 8, 2025 | 26.01 | 26.17 | 25.98 | 26.13 | 26.13 | 1.18% | 22,285 |
| Aug 7, 2025 | 25.83 | 25.83 | 25.79 | 25.83 | 25.83 | 0.53% | 112,771 |
| Aug 6, 2025 | 25.76 | 25.80 | 25.69 | 25.69 | 25.69 | -0.78% | 40,972 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.80 | 25.90 | 25.90 | -0.46% | 22,931 |
| Aug 4, 2025 | 25.90 | 26.02 | 25.90 | 26.02 | 26.02 | 1.26% | 634 |
| Aug 1, 2025 | 25.65 | 25.70 | 25.54 | 25.69 | 25.69 | -0.85% | 28,889 |
| Jul 31, 2025 | 26.27 | 26.27 | 25.91 | 25.91 | 25.91 | -1.37% | 2,218 |
| Jul 30, 2025 | 26.36 | 26.42 | 26.27 | 26.27 | 26.27 | -0.58% | 854 |
| Jul 29, 2025 | 26.44 | 26.50 | 26.29 | 26.42 | 26.42 | -0.23% | 8,806 |
| Jul 28, 2025 | 26.50 | 26.53 | 26.48 | 26.49 | 26.49 | -0.28% | 6,119 |
| Jul 25, 2025 | 26.44 | 26.56 | 26.40 | 26.56 | 26.56 | 0.43% | 32,521 |
| Jul 24, 2025 | 26.57 | 26.61 | 26.45 | 26.45 | 26.45 | -0.13% | 6,774 |
| Jul 23, 2025 | 26.35 | 26.48 | 26.35 | 26.48 | 26.48 | 1.22% | 18,598 |
| Jul 22, 2025 | 25.92 | 26.16 | 25.92 | 26.16 | 26.16 | 1.26% | 10,607 |
| Jul 21, 2025 | 25.99 | 26.02 | 25.84 | 25.84 | 25.84 | -0.25% | 3,289 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.88 | 25.90 | 25.90 | - | 7,710 |
| Jul 17, 2025 | 25.76 | 26.14 | 25.71 | 25.90 | 25.90 | 0.37% | 46,856 |
| Jul 16, 2025 | 25.82 | 25.87 | 25.61 | 25.80 | 25.80 | 0.02% | 4,903 |
| Jul 15, 2025 | 26.00 | 26.04 | 25.80 | 25.80 | 25.80 | -1.29% | 6,424 |
| Jul 14, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 0.07% | 410,415 |
| Jul 11, 2025 | 26.08 | 26.13 | 26.07 | 26.12 | 26.12 | -0.57% | 42,547 |
| Jul 10, 2025 | 26.31 | 26.34 | 26.27 | 26.27 | 26.27 | 0.37% | 182,286 |
| Jul 9, 2025 | 26.38 | 26.38 | 26.07 | 26.17 | 26.17 | 0.32% | 286,406 |
| Jul 8, 2025 | 26.09 | 26.14 | 26.09 | 26.09 | 26.09 | 0.12% | 208,402 |
| Jul 7, 2025 | 26.34 | 26.34 | 25.96 | 26.06 | 26.06 | -0.60% | 11,083 |
| Jul 3, 2025 | 26.19 | 26.26 | 26.18 | 26.21 | 26.21 | 0.54% | 3,867 |
| Jul 2, 2025 | 25.94 | 26.07 | 25.94 | 26.07 | 26.07 | 0.07% | 24,719 |
| Jul 1, 2025 | 25.86 | 26.05 | 25.86 | 26.05 | 26.05 | 0.71% | 4,832 |
| Jun 30, 2025 | 25.84 | 25.87 | 25.80 | 25.87 | 25.87 | 0.41% | 78,094 |
| Jun 27, 2025 | 25.85 | 25.90 | 25.68 | 25.77 | 25.77 | 0.31% | 21,035 |
| Jun 26, 2025 | 25.55 | 25.70 | 25.55 | 25.69 | 25.69 | 0.99% | 506,346 |
| Jun 25, 2025 | 25.47 | 25.50 | 25.44 | 25.44 | 25.44 | -0.72% | 2,328 |
| Jun 24, 2025 | 25.58 | 25.65 | 25.58 | 25.62 | 25.62 | 1.26% | 14,130 |
| Jun 23, 2025 | 25.17 | 25.30 | 25.03 | 25.30 | 25.30 | 0.66% | 158,829 |
| Jun 20, 2025 | 25.25 | 25.29 | 25.09 | 25.14 | 25.14 | 0.08% | 254,644 |
| Jun 18, 2025 | 25.14 | 25.28 | 25.12 | 25.12 | 25.12 | 0.16% | 387,666 |
| Jun 17, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.79% | 4 |