Skip to main content
logo
Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
26.91
+0.23 (0.87%)
At close: Sep 18, 2025, 4:00 PM EDT
26.91
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT

BASV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202526.7226.9426.6426.6826.680.15%21,144
Sep 16, 202526.7726.7726.5726.6426.640.06%13,100
Sep 15, 202526.7726.7726.6226.6226.62-0.32%8,967
Sep 12, 202526.8726.8726.7126.7126.71-0.98%60,318
Sep 11, 202526.6826.9726.6826.9726.971.48%18,232
Sep 10, 202526.6726.6726.5226.5826.58-0.12%10,305
Sep 9, 202526.6026.6126.5526.6126.61-0.44%45,703
Sep 8, 202526.5926.7326.5926.7326.73-0.10%1,819
Sep 5, 202526.9326.9326.6326.7626.76-0.06%26,150
Sep 4, 202526.6426.7726.6426.7726.770.41%2,373
Sep 3, 202526.7226.7226.5726.6626.660.03%7,617
Sep 2, 202526.8226.8226.4826.6626.66-0.62%33,658
Aug 29, 202526.7926.8526.7926.8226.82-0.43%12,674
Aug 28, 202527.0727.0726.8626.9426.940.01%51,078
Aug 27, 202526.8727.0126.8726.9326.930.27%163,282
Aug 26, 202526.8226.8626.7926.8626.860.21%5,485
Aug 25, 202526.9126.9126.8126.8126.81-0.50%82,549
Aug 22, 202526.6827.0526.6826.9426.941.83%27,905
Aug 21, 202526.4526.5926.4526.4626.46-0.28%8,443
Aug 20, 202526.5226.5326.4726.5326.53-0.26%1,702
Aug 19, 202526.6326.6426.5726.6026.600.21%6,083
Aug 18, 202526.5426.5826.5426.5426.540.25%104,171
Aug 15, 202526.6826.6826.4826.4826.48-0.67%32,751
Aug 14, 202526.8226.8226.6126.6626.66-0.59%9,922
Aug 13, 202526.5926.8226.5926.8226.821.03%9,119
Aug 12, 202526.3126.5426.3126.5426.541.86%4,997
Aug 11, 202526.1226.1226.0526.0626.06-0.29%3,310
Aug 8, 202526.0126.1725.9826.1326.131.18%22,285
Aug 7, 202525.8325.8325.7925.8325.830.53%112,771
Aug 6, 202525.7625.8025.6925.6925.69-0.78%40,972
Aug 5, 202525.9625.9625.8025.9025.90-0.46%22,931
Aug 4, 202525.9026.0225.9026.0226.021.26%634
Aug 1, 202525.6525.7025.5425.6925.69-0.85%28,889
Jul 31, 202526.2726.2725.9125.9125.91-1.37%2,218
Jul 30, 202526.3626.4226.2726.2726.27-0.58%854
Jul 29, 202526.4426.5026.2926.4226.42-0.23%8,806
Jul 28, 202526.5026.5326.4826.4926.49-0.28%6,119
Jul 25, 202526.4426.5626.4026.5626.560.43%32,521
Jul 24, 202526.5726.6126.4526.4526.45-0.13%6,774
Jul 23, 202526.3526.4826.3526.4826.481.22%18,598
Jul 22, 202525.9226.1625.9226.1626.161.26%10,607
Jul 21, 202525.9926.0225.8425.8425.84-0.25%3,289
Jul 18, 202526.0026.0025.8825.9025.90-7,710
Jul 17, 202525.7626.1425.7125.9025.900.37%46,856
Jul 16, 202525.8225.8725.6125.8025.800.02%4,903
Jul 15, 202526.0026.0425.8025.8025.80-1.29%6,424
Jul 14, 202526.0826.1426.0826.1426.140.07%410,415
Jul 11, 202526.0826.1326.0726.1226.12-0.57%42,547
Jul 10, 202526.3126.3426.2726.2726.270.37%182,286
Jul 9, 202526.3826.3826.0726.1726.170.32%286,406