Brown Advisory Sustainable Value ETF (BASV)

NASDAQ: BASV · Real-Time Price · USD

30.27

+0.08 (0.28%)

At close: Jun 18, 2026, 4:00 PM EDT

30.24

-0.03 (-0.10%)

After-hours: Jun 18, 2026, 4:15 PM EDT

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.53	30.53	30.24	30.24	30.24	0.18%	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
Jun 5, 2026	30.00	30.00	29.65	29.74	29.74	-1.20%	5,439
Jun 4, 2026	29.78	30.13	29.78	30.10	30.10	1.12%	46,861
Jun 3, 2026	29.81	29.86	29.77	29.77	29.77	-0.57%	8,409
Jun 2, 2026	29.50	29.94	29.50	29.94	29.94	0.63%	29,700
Jun 1, 2026	29.55	29.79	29.46	29.75	29.75	0.11%	8,003
May 29, 2026	29.67	29.84	29.67	29.72	29.72	1.39%	22,843
May 28, 2026	29.19	29.38	29.14	29.31	29.31	0.06%	4,792
May 27, 2026	29.43	29.43	29.25	29.29	29.29	-0.10%	4,355
May 26, 2026	29.17	29.36	29.17	29.32	29.32	1.04%	13,427
May 22, 2026	28.95	29.07	28.87	29.02	29.02	0.88%	17,631
May 21, 2026	28.64	28.76	28.53	28.76	28.76	0.26%	1,564
May 20, 2026	28.30	28.73	28.30	28.69	28.69	1.54%	2,831
May 19, 2026	28.21	28.42	28.21	28.25	28.25	-0.87%	4,628
May 18, 2026	28.49	28.59	28.39	28.50	28.50	0.20%	9,593
May 15, 2026	28.58	28.66	28.44	28.44	28.44	-1.41%	47,352
May 14, 2026	28.76	28.95	28.76	28.85	28.85	0.33%	15,050
May 13, 2026	28.86	28.86	28.75	28.75	28.75	-0.58%	101,364
May 12, 2026	28.82	28.93	28.64	28.92	28.92	-0.26%	25,315
May 11, 2026	29.22	29.22	28.95	29.00	29.00	-0.47%	14,434
May 8, 2026	29.19	29.26	29.14	29.14	29.14	0.11%	40,386
May 7, 2026	29.37	29.37	29.10	29.10	29.10	-1.06%	6,149
May 6, 2026	29.31	29.42	29.23	29.41	29.41	2.69%	26,760
May 5, 2026	28.58	28.67	28.44	28.64	28.64	0.84%	81,124
May 4, 2026	28.45	28.54	28.36	28.41	28.40	-0.79%	17,178
May 1, 2026	28.75	28.83	28.63	28.63	28.63	-0.27%	1,392
Apr 30, 2026	28.46	28.74	28.39	28.71	28.71	0.85%	42,507
Apr 29, 2026	28.48	28.55	28.41	28.47	28.47	0.36%	12,747
Apr 28, 2026	28.30	28.38	28.30	28.37	28.37	-0.86%	19,413
Apr 27, 2026	28.76	28.76	28.61	28.61	28.61	-0.39%	49,510
Apr 24, 2026	28.65	28.80	28.65	28.73	28.72	-0.10%	17,736
Apr 23, 2026	28.80	28.85	28.59	28.75	28.75	0.48%	16,226
Apr 22, 2026	28.73	28.76	28.56	28.62	28.61	-0.04%	2,373
Apr 21, 2026	28.97	29.00	28.60	28.63	28.63	-0.66%	46,872
Apr 20, 2026	28.79	28.89	28.78	28.82	28.82	-0.02%	20,839
Apr 17, 2026	28.71	28.97	28.71	28.82	28.82	1.55%	16,966
Apr 16, 2026	28.38	28.47	28.34	28.38	28.38	0.41%	12,715
Apr 15, 2026	28.37	28.40	28.18	28.27	28.27	-0.19%	41,247
Apr 14, 2026	28.22	28.39	28.22	28.32	28.32	0.26%	21,085
Apr 13, 2026	27.82	28.27	27.82	28.25	28.25	1.17%	5,390
Apr 10, 2026	28.08	28.08	27.90	27.92	27.92	-0.48%	3,228
Apr 9, 2026	27.95	28.16	27.85	28.05	28.05	0.32%	40,945