Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
25.67
-0.24 (-0.93%)
At close: Aug 1, 2025, 4:00 PM
25.69
+0.02 (0.08%)
After-hours: Aug 1, 2025, 4:15 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202526.0926.1426.0926.0926.090.12%208,402
Jul 7, 202526.3426.3425.9626.0626.06-0.60%11,083
Jul 3, 202526.1926.2626.1826.2126.210.54%3,867
Jul 2, 202525.9426.0725.9426.0726.070.07%24,719
Jul 1, 202525.8626.0525.8626.0526.050.71%4,832
Jun 30, 202525.8425.8725.8025.8725.870.41%78,094
Jun 27, 202525.8525.9025.6825.7725.770.31%21,035
Jun 26, 202525.5525.7025.5525.6925.690.99%506,346
Jun 25, 202525.4725.5025.4425.4425.44-0.72%2,328
Jun 24, 202525.5825.6525.5825.6225.621.26%14,130
Jun 23, 202525.1725.3025.0325.3025.300.66%158,829
Jun 20, 202525.2525.2925.0925.1425.140.08%254,644
Jun 18, 202525.1425.2825.1225.1225.120.16%387,666
Jun 17, 202525.0825.0825.0825.0825.08-0.79%4