Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
31.82
-0.16 (-0.50%)
At close: Aug 18, 2026, 4:00 PM EDT
31.82
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:15 PM EDT
BASV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 32.01 | 32.01 | 31.96 | 31.98 | - | - | 142 |
| 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 |
| Jun 25, 2026 | 30.89 | 31.14 | 30.82 | 30.84 | 30.84 | 0.60% | 7,633 |
| Jun 24, 2026 | 30.52 | 30.84 | 30.52 | 30.65 | 30.65 | 0.76% | 19,479 |
| Jun 23, 2026 | 30.28 | 30.52 | 30.02 | 30.42 | 30.42 | 0.12% | 37,166 |
| Jun 22, 2026 | 30.43 | 30.45 | 30.29 | 30.38 | 30.38 | 0.37% | 39,865 |
| Jun 18, 2026 | 30.53 | 30.53 | 30.24 | 30.27 | 30.27 | 0.28% | 11,042 |
| Jun 17, 2026 | 30.69 | 30.71 | 30.14 | 30.19 | 30.19 | -1.26% | 19,535 |
| Jun 16, 2026 | 30.50 | 30.72 | 30.50 | 30.57 | 30.57 | 0.15% | 43,563 |
| Jun 15, 2026 | 30.59 | 30.74 | 30.52 | 30.53 | 30.53 | 0.80% | 6,020 |
| Jun 12, 2026 | 30.09 | 30.39 | 30.03 | 30.28 | 30.28 | 0.67% | 31,306 |
| Jun 11, 2026 | 29.60 | 30.10 | 29.56 | 30.08 | 30.08 | 2.32% | 37,262 |
| Jun 10, 2026 | 29.82 | 29.95 | 29.36 | 29.40 | 29.40 | -1.81% | 30,000 |
| Jun 9, 2026 | 29.96 | 30.12 | 29.46 | 29.94 | 29.94 | 0.88% | 20,386 |
| Jun 8, 2026 | 29.74 | 29.84 | 29.67 | 29.68 | 29.68 | -0.19% | 25,487 |