Brown Advisory Sustainable Value ETF (BASV)

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.38	28.47	28.38	28.44	28.44	0.49%	52,371
Jan 30, 2026	28.40	28.40	28.12	28.30	28.30	-0.21%	372,481
Jan 29, 2026	28.18	28.47	28.18	28.36	28.36	0.67%	15,128
Jan 28, 2026	28.20	28.34	28.17	28.17	28.17	-0.65%	6,610
Jan 27, 2026	28.41	28.44	28.30	28.36	28.36	-0.19%	56,496
Jan 26, 2026	28.44	28.44	28.39	28.41	28.41	0.35%	24,225
Jan 23, 2026	28.21	28.33	28.21	28.31	28.31	-0.08%	188,127
Jan 22, 2026	28.32	28.41	28.32	28.33	28.33	0.64%	3,718
Jan 21, 2026	28.02	28.27	27.98	28.15	28.15	1.27%	15,388
Jan 20, 2026	28.01	28.10	27.78	27.80	27.80	-2.08%	31,566
Jan 16, 2026	28.57	28.57	28.38	28.39	28.39	-0.56%	22,290
Jan 15, 2026	28.52	28.62	28.51	28.55	28.55	0.74%	23,952
Jan 14, 2026	28.36	28.36	28.28	28.34	28.34	-	24,528
Jan 13, 2026	28.55	28.55	28.32	28.34	28.34	-0.21%	30,214
Jan 12, 2026	28.35	28.41	28.34	28.40	28.40	-0.39%	35,717
Jan 9, 2026	28.41	28.53	28.41	28.51	28.51	0.96%	35,908
Jan 8, 2026	28.11	28.29	28.11	28.24	28.24	0.38%	17,927
Jan 7, 2026	28.60	28.60	28.10	28.13	28.13	-1.57%	117,276
Jan 6, 2026	28.39	28.59	28.31	28.58	28.58	0.60%	25,609
Jan 5, 2026	28.20	28.51	28.18	28.41	28.41	1.18%	11,742
Jan 2, 2026	28.00	28.11	27.79	28.08	28.08	1.12%	10,046
Dec 31, 2025	28.11	28.11	27.77	27.77	27.77	-0.92%	486,934
Dec 30, 2025	28.11	28.11	28.03	28.03	28.03	-0.47%	49,897
Dec 29, 2025	28.12	28.25	28.12	28.16	28.05	-0.45%	16,864
Dec 26, 2025	28.13	28.29	28.13	28.29	28.17	0.07%	6,596
Dec 24, 2025	28.10	28.30	28.10	28.27	28.15	0.28%	31,381
Dec 23, 2025	28.17	28.27	28.07	28.19	28.08	0.27%	124,715
Dec 22, 2025	28.00	28.14	28.00	28.12	28.00	0.60%	81,659
Dec 19, 2025	28.01	28.05	27.93	27.95	27.83	0.22%	46,414
Dec 18, 2025	27.80	28.06	27.80	27.88	27.77	0.29%	76,446
Dec 17, 2025	28.02	28.04	27.75	27.80	27.69	-0.53%	76,200
Dec 16, 2025	28.17	28.17	27.93	27.95	27.84	-0.45%	10,698
Dec 15, 2025	28.20	28.20	28.01	28.08	27.96	0.21%	15,256
Dec 12, 2025	28.42	28.49	28.02	28.02	27.90	-1.14%	86,525
Dec 11, 2025	28.19	28.36	28.14	28.34	28.22	0.99%	12,652
Dec 10, 2025	27.63	28.07	27.63	28.06	27.95	1.85%	8,570
Dec 9, 2025	27.71	27.71	27.55	27.55	27.44	-0.40%	4,712
Dec 8, 2025	27.85	27.85	27.59	27.66	27.55	-0.16%	10,904
Dec 5, 2025	27.80	27.81	27.71	27.71	27.59	0.09%	7,910
Dec 4, 2025	27.68	27.80	27.58	27.68	27.57	0.02%	7,992
Dec 3, 2025	27.58	27.70	27.53	27.68	27.56	0.86%	11,815
Dec 2, 2025	27.37	27.44	27.33	27.44	27.33	0.14%	5,134
Dec 1, 2025	27.47	27.61	27.40	27.40	27.29	-0.68%	8,286
Nov 28, 2025	27.48	27.63	27.48	27.59	27.48	0.32%	81,606
Nov 26, 2025	27.44	27.54	27.44	27.50	27.39	0.75%	16,922
Nov 25, 2025	27.04	27.32	27.04	27.30	27.18	1.63%	8,733
Nov 24, 2025	26.88	26.92	26.83	26.86	26.75	0.64%	11,258
Nov 21, 2025	26.36	26.76	26.36	26.69	26.58	1.94%	13,790
Nov 20, 2025	26.81	26.89	26.18	26.18	26.07	-1.53%	156,101
Nov 19, 2025	26.67	26.67	26.49	26.59	26.48	0.18%	4,693

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.