Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
27.24
+0.25 (0.91%)
At close: Mar 25, 2026, 4:00 PM EDT
27.23
-0.01 (-0.02%)
After-hours: Mar 25, 2026, 4:15 PM EDT
BASV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.32 | 27.32 | 27.08 | 27.23 | 27.23 | 0.90% | 42,232 |
| Mar 24, 2026 | 26.57 | 27.12 | 26.57 | 26.99 | 26.99 | 1.04% | 40,782 |
| Mar 23, 2026 | 26.68 | 26.98 | 26.67 | 26.71 | 26.71 | 1.69% | 105,492 |
| Mar 20, 2026 | 26.60 | 26.67 | 26.15 | 26.26 | 26.26 | -1.19% | 39,541 |
| Mar 19, 2026 | 26.33 | 26.69 | 26.33 | 26.58 | 26.58 | 0.43% | 98,367 |
| Mar 18, 2026 | 26.73 | 26.75 | 26.46 | 26.47 | 26.47 | -1.61% | 13,209 |
| Mar 17, 2026 | 26.96 | 27.08 | 26.89 | 26.90 | 26.90 | 0.59% | 135,533 |
| Mar 16, 2026 | 26.77 | 26.87 | 26.68 | 26.74 | 26.74 | 0.86% | 28,669 |
| Mar 13, 2026 | 26.69 | 26.73 | 26.48 | 26.51 | 26.51 | 0.25% | 74,048 |
| Mar 12, 2026 | 26.79 | 26.92 | 26.43 | 26.45 | 26.45 | -2.17% | 10,334 |
| Mar 11, 2026 | 27.13 | 27.13 | 26.93 | 27.03 | 27.03 | -0.36% | 21,944 |
| Mar 10, 2026 | 27.16 | 27.43 | 27.12 | 27.13 | 27.13 | -0.47% | 19,347 |
| Mar 9, 2026 | 26.82 | 27.26 | 26.57 | 27.26 | 27.26 | -0.10% | 36,941 |
| Mar 6, 2026 | 27.24 | 27.36 | 27.08 | 27.29 | 27.29 | -1.67% | 15,897 |
| Mar 5, 2026 | 27.89 | 27.89 | 27.65 | 27.75 | 27.75 | -1.09% | 6,125 |
| Mar 4, 2026 | 28.04 | 28.10 | 27.91 | 28.06 | 28.06 | 0.15% | 86,414 |
| Mar 3, 2026 | 28.01 | 28.13 | 27.68 | 28.01 | 28.01 | -2.00% | 48,453 |
| Mar 2, 2026 | 28.36 | 28.63 | 28.36 | 28.59 | 28.59 | -0.35% | 37,159 |
| Feb 27, 2026 | 28.47 | 28.73 | 28.39 | 28.69 | 28.69 | 0.22% | 72,997 |
| Feb 26, 2026 | 28.64 | 28.67 | 28.43 | 28.62 | 28.62 | 0.22% | 48,850 |
| Feb 25, 2026 | 28.65 | 28.67 | 28.39 | 28.56 | 28.56 | 0.13% | 60,024 |
| Feb 24, 2026 | 28.52 | 28.57 | 28.43 | 28.52 | 28.52 | 0.76% | 14,146 |
| Feb 23, 2026 | 28.43 | 28.43 | 28.29 | 28.31 | 28.31 | -1.24% | 6,046 |
| Feb 20, 2026 | 28.61 | 28.68 | 28.54 | 28.67 | 28.67 | 0.15% | 13,377 |
| Feb 19, 2026 | 28.66 | 28.70 | 28.55 | 28.62 | 28.62 | -0.31% | 23,399 |
| Feb 18, 2026 | 28.79 | 28.79 | 28.50 | 28.71 | 28.71 | 0.99% | 37,584 |
| Feb 17, 2026 | 28.46 | 28.52 | 28.22 | 28.43 | 28.43 | 0.01% | 14,065 |
| Feb 13, 2026 | 28.27 | 28.54 | 28.16 | 28.43 | 28.43 | 1.10% | 316,563 |
| Feb 12, 2026 | 28.86 | 28.86 | 28.09 | 28.12 | 28.12 | -3.03% | 67,569 |
| Feb 11, 2026 | 29.13 | 29.15 | 28.94 | 29.00 | 29.00 | 0.35% | 92,112 |
| Feb 10, 2026 | 28.97 | 29.03 | 28.88 | 28.90 | 28.90 | 0.26% | 69,999 |
| Feb 9, 2026 | 28.71 | 28.94 | 28.71 | 28.82 | 28.82 | -0.30% | 1,301 |
| Feb 6, 2026 | 28.25 | 28.96 | 28.25 | 28.91 | 28.91 | 2.35% | 26,982 |
| Feb 5, 2026 | 28.44 | 28.44 | 28.19 | 28.25 | 28.25 | -0.66% | 29,293 |
| Feb 4, 2026 | 28.43 | 28.52 | 28.29 | 28.43 | 28.43 | 0.77% | 12,753 |
| Feb 3, 2026 | 28.52 | 28.52 | 28.06 | 28.22 | 28.22 | -0.75% | 964 |
| Feb 2, 2026 | 28.38 | 28.47 | 28.38 | 28.43 | 28.43 | 0.45% | 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 |