Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
26.15
+0.06 (0.24%)
Jul 9, 2025, 2:20 PM - Market open
BASV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 26.38 | 26.38 | 26.07 | 26.15 | - | 0.24% | 261,406 |
| 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 |