Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
26.78
-0.32 (-1.18%)
Oct 10, 2025, 2:25 PM EDT - Market open
BASV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.37 | 27.37 | 27.07 | 27.10 | 27.10 | -0.72% | 20,989 |
| Oct 8, 2025 | 27.25 | 27.31 | 27.12 | 27.30 | 27.30 | 0.76% | 25,051 |
| Oct 7, 2025 | 27.20 | 27.20 | 27.05 | 27.09 | 27.09 | -0.35% | 22,119 |
| Oct 6, 2025 | 27.22 | 27.24 | 27.12 | 27.19 | 27.19 | 0.01% | 4,307 |
| Oct 3, 2025 | 27.27 | 27.39 | 27.19 | 27.19 | 27.19 | 0.03% | 16,031 |
| Oct 2, 2025 | 27.19 | 27.20 | 27.04 | 27.18 | 27.18 | 0.05% | 7,036 |
| Oct 1, 2025 | 27.05 | 27.16 | 27.05 | 27.16 | 27.16 | 0.88% | 41,713 |
| Sep 30, 2025 | 26.90 | 26.93 | 26.73 | 26.93 | 26.93 | 0.45% | 71,186 |
| Sep 29, 2025 | 26.72 | 26.81 | 26.71 | 26.81 | 26.81 | 0.25% | 9,228 |
| Sep 26, 2025 | 26.71 | 26.74 | 26.61 | 26.74 | 26.74 | 1.02% | 884 |
| Sep 25, 2025 | 26.58 | 26.58 | 26.41 | 26.47 | 26.47 | -0.95% | 11,071 |
| Sep 24, 2025 | 26.96 | 26.96 | 26.72 | 26.72 | 26.72 | -0.72% | 10,183 |
| Sep 23, 2025 | 27.01 | 27.17 | 26.90 | 26.92 | 26.92 | 0.19% | 94,840 |
| Sep 22, 2025 | 26.85 | 26.87 | 26.75 | 26.87 | 26.87 | 0.07% | 16,532 |
| Sep 19, 2025 | 26.86 | 26.86 | 26.82 | 26.85 | 26.85 | -0.22% | 7,573 |
| Sep 18, 2025 | 26.82 | 26.93 | 26.82 | 26.91 | 26.91 | 0.87% | 14,754 |
| Sep 17, 2025 | 26.72 | 26.94 | 26.64 | 26.68 | 26.68 | 0.15% | 21,144 |
| Sep 16, 2025 | 26.77 | 26.77 | 26.57 | 26.64 | 26.64 | 0.06% | 13,100 |
| Sep 15, 2025 | 26.77 | 26.77 | 26.62 | 26.62 | 26.62 | -0.32% | 8,967 |
| Sep 12, 2025 | 26.87 | 26.87 | 26.71 | 26.71 | 26.71 | -0.98% | 60,318 |
| Sep 11, 2025 | 26.68 | 26.97 | 26.68 | 26.97 | 26.97 | 1.48% | 18,232 |
| Sep 10, 2025 | 26.67 | 26.67 | 26.52 | 26.58 | 26.58 | -0.12% | 10,305 |
| Sep 9, 2025 | 26.60 | 26.61 | 26.55 | 26.61 | 26.61 | -0.44% | 45,703 |
| Sep 8, 2025 | 26.59 | 26.73 | 26.59 | 26.73 | 26.73 | -0.10% | 1,819 |
| Sep 5, 2025 | 26.93 | 26.93 | 26.63 | 26.76 | 26.76 | -0.06% | 26,150 |
| Sep 4, 2025 | 26.64 | 26.77 | 26.64 | 26.77 | 26.77 | 0.41% | 2,373 |
| Sep 3, 2025 | 26.72 | 26.72 | 26.57 | 26.66 | 26.66 | 0.03% | 7,617 |
| Sep 2, 2025 | 26.82 | 26.82 | 26.48 | 26.66 | 26.66 | -0.62% | 33,658 |
| Aug 29, 2025 | 26.79 | 26.85 | 26.79 | 26.82 | 26.82 | -0.43% | 12,674 |
| Aug 28, 2025 | 27.07 | 27.07 | 26.86 | 26.94 | 26.94 | 0.01% | 51,078 |
| Aug 27, 2025 | 26.87 | 27.01 | 26.87 | 26.93 | 26.93 | 0.27% | 163,282 |
| Aug 26, 2025 | 26.82 | 26.86 | 26.79 | 26.86 | 26.86 | 0.21% | 5,485 |
| Aug 25, 2025 | 26.91 | 26.91 | 26.81 | 26.81 | 26.81 | -0.50% | 82,549 |
| 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 |