Brown Advisory Sustainable Value ETF (BASV)

NASDAQ: BASV · Real-Time Price · USD

31.90

0.00 (0.01%)

At close: Sep 4, 2026, 4:00 PM EDT

31.92

+0.02 (0.06%)

After-hours: Sep 4, 2026, 4:15 PM EDT

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.77	31.92	31.76	31.90	31.90	-	13,346
Sep 3, 2026	31.68	31.92	31.68	31.90	31.90	0.93%	10,397
Sep 2, 2026	31.49	31.65	31.49	31.61	31.61	0.97%	12,238
Sep 1, 2026	31.63	31.63	31.30	31.30	31.30	-1.21%	4,076
Aug 31, 2026	31.77	31.77	31.68	31.68	31.68	-0.80%	14,216
Aug 28, 2026	31.93	31.99	31.86	31.94	31.94	0.32%	8,354
Aug 27, 2026	31.81	31.93	31.81	31.84	31.84	-0.56%	27,617
Aug 26, 2026	31.91	32.10	31.91	32.02	32.02	0.29%	47,746
Aug 25, 2026	31.99	31.99	31.84	31.93	31.92	-0.06%	8,550
Aug 24, 2026	32.01	32.01	31.93	31.95	31.94	-0.01%	1,578
Aug 21, 2026	31.97	31.97	31.90	31.95	31.95	0.76%	11,689
Aug 20, 2026	31.97	31.97	31.71	31.71	31.71	-0.86%	6,758
Aug 19, 2026	32.03	32.05	31.98	31.98	31.98	0.52%	10,312
Aug 18, 2026	31.92	31.93	31.81	31.82	31.82	-0.50%	125,419
Aug 17, 2026	32.10	32.17	31.98	31.98	31.98	-0.91%	4,801
Aug 14, 2026	32.21	32.29	32.21	32.27	32.27	0.04%	9,245
Aug 13, 2026	32.20	32.30	32.20	32.26	32.26	0.33%	1,301
Aug 12, 2026	32.18	32.20	32.09	32.15	32.15	0.06%	9,631
Aug 11, 2026	32.11	32.22	32.11	32.13	32.13	0.28%	630
Aug 10, 2026	32.07	32.09	32.04	32.04	32.04	0.16%	3,798
Aug 7, 2026	31.87	32.03	31.87	31.99	31.99	0.62%	8,256
Aug 6, 2026	32.01	32.01	31.79	31.79	31.79	-0.92%	3,373
Aug 5, 2026	32.20	32.21	32.08	32.09	32.09	-0.05%	5,454
Aug 4, 2026	31.79	32.11	31.78	32.11	32.11	1.35%	1,673
Aug 3, 2026	31.49	31.69	31.49	31.68	31.68	1.55%	12,374
Jul 31, 2026	31.14	31.22	31.14	31.19	31.19	0.52%	3,311
Jul 30, 2026	30.86	31.03	30.77	31.03	31.03	0.57%	3,390
Jul 29, 2026	31.13	31.17	30.86	30.86	30.86	-1.73%	3,355
Jul 28, 2026	31.31	31.40	31.22	31.40	31.40	1.52%	7,067
Jul 27, 2026	30.84	30.94	30.83	30.93	30.93	0.90%	53,937
Jul 24, 2026	30.52	30.74	30.52	30.65	30.65	1.66%	7,651
Jul 23, 2026	30.26	30.26	30.11	30.15	30.15	-0.98%	5,908
Jul 22, 2026	30.46	30.54	30.42	30.45	30.45	0.69%	13,477
Jul 21, 2026	30.19	30.26	30.19	30.24	30.24	0.54%	32,405
Jul 20, 2026	30.15	30.23	30.08	30.08	30.08	-0.76%	6,206
Jul 17, 2026	30.41	30.51	30.31	30.31	30.31	-0.75%	103,466
Jul 16, 2026	30.56	30.60	30.45	30.54	30.54	0.21%	53,918
Jul 15, 2026	30.58	30.62	30.36	30.47	30.47	-0.76%	2,761
Jul 14, 2026	30.89	30.89	30.65	30.71	30.71	-0.40%	31,988
Jul 13, 2026	31.01	31.05	30.80	30.83	30.83	-0.54%	13,034
Jul 10, 2026	31.01	31.08	31.00	31.00	30.99	0.28%	8,331
Jul 9, 2026	30.85	31.00	30.85	30.91	30.91	1.02%	10,544
Jul 8, 2026	30.66	30.66	30.45	30.60	30.60	-1.07%	35,091
Jul 7, 2026	30.95	30.97	30.89	30.93	30.93	-0.11%	3,676
Jul 6, 2026	30.93	31.01	30.93	30.96	30.96	0.26%	11,999
Jul 2, 2026	30.93	30.93	30.70	30.88	30.88	0.21%	6,330
Jul 1, 2026	30.87	30.99	30.82	30.82	30.82	0.04%	40,223
Jun 30, 2026	30.86	30.89	30.81	30.81	30.81	-0.17%	13,669
Jun 29, 2026	30.64	30.86	30.58	30.86	30.86	0.47%	7,178
Jun 26, 2026	30.84	30.85	30.59	30.71	30.71	-0.40%	38,090