Skip to main content
logo
Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
27.27
+0.07 (0.24%)
Oct 31, 2025, 4:00 PM EDT - Market closed

BASV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527.2127.3127.1027.2727.270.26%26,686
Oct 30, 202527.2327.4727.2027.2027.200.21%6,676
Oct 29, 202527.3227.3627.1427.1427.14-1.14%6,960
Oct 28, 202527.4227.5427.4227.4527.45-0.87%56,532
Oct 27, 202527.7027.7027.6227.6927.690.50%1,850
Oct 24, 202527.6327.6627.5527.5527.550.72%30,284
Oct 23, 202527.3127.4027.2027.3527.350.43%296,504
Oct 22, 202527.3427.3727.1627.2427.24-0.44%18,234
Oct 21, 202527.2927.3827.2327.3627.360.32%1,804
Oct 20, 202527.2427.3027.2427.2727.270.71%7,578
Oct 17, 202527.0827.1026.9827.0827.080.37%8,575
Oct 16, 202527.2927.3326.9426.9826.98-1.08%33,645
Oct 15, 202527.3527.4327.0427.2727.270.40%14,132
Oct 14, 202526.9827.2926.7327.1627.161.13%14,648
Oct 13, 202526.8226.9526.7626.8626.861.11%110,519
Oct 10, 202526.8526.8526.5626.5626.56-1.99%3,708
Oct 9, 202527.3727.3727.0727.1027.10-0.72%20,989
Oct 8, 202527.2527.3127.1227.3027.300.76%25,051
Oct 7, 202527.2027.2027.0527.0927.09-0.35%22,119
Oct 6, 202527.2227.2427.1227.1927.190.01%4,307
Oct 3, 202527.2727.3927.1927.1927.190.03%16,031
Oct 2, 202527.1927.2027.0427.1827.180.05%7,036
Oct 1, 202527.0527.1627.0527.1627.160.88%41,713
Sep 30, 202526.9026.9326.7326.9326.930.45%71,186
Sep 29, 202526.7226.8126.7126.8126.810.25%9,228
Sep 26, 202526.7126.7426.6126.7426.741.02%884
Sep 25, 202526.5826.5826.4126.4726.47-0.95%11,071
Sep 24, 202526.9626.9626.7226.7226.72-0.72%10,183
Sep 23, 202527.0127.1726.9026.9226.920.19%94,840
Sep 22, 202526.8526.8726.7526.8726.870.07%16,532
Sep 19, 202526.8626.8626.8226.8526.85-0.22%7,573
Sep 18, 202526.8226.9326.8226.9126.910.87%14,754
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