Brown Advisory Sustainable Value ETF (BASV)

NASDAQ: BASV · Real-Time Price · USD

30.95

-0.06 (-0.18%)

At close: Nov 6, 2026, 4:00 PM EST

31.07

+0.12 (0.37%)

After-hours: Nov 6, 2026, 4:15 PM EST

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.09	31.09	30.95	30.96	30.96	-0.19%	1,500
Nov 5, 2026	31.65	31.66	30.93	31.02	31.01	-2.49%	17,560
Nov 4, 2026	31.61	31.83	31.43	31.81	31.81	2.12%	1,591
Nov 3, 2026	31.18	31.35	31.15	31.15	31.15	-0.17%	14,736
Nov 2, 2026	31.38	31.40	31.20	31.20	31.20	0.58%	32,863
Oct 30, 2026	31.05	31.06	30.86	31.02	31.02	-0.66%	9,287
Oct 29, 2026	30.81	31.22	30.80	31.22	31.22	0.77%	86,093
Oct 28, 2026	30.81	31.01	30.81	30.99	30.99	0.87%	13,209
Oct 27, 2026	30.61	30.73	30.58	30.72	30.72	0.56%	4,299
Oct 26, 2026	30.54	30.64	30.52	30.55	30.55	0.31%	42,816
Oct 23, 2026	30.46	30.55	30.46	30.46	30.46	-0.87%	972
Oct 22, 2026	30.57	30.75	30.54	30.72	30.72	0.06%	4,304
Oct 21, 2026	30.60	30.75	30.60	30.70	30.70	0.53%	4,214
Oct 20, 2026	30.36	30.60	30.35	30.54	30.54	1.03%	13,269
Oct 19, 2026	30.34	30.34	30.22	30.23	30.23	-0.47%	2,689
Oct 16, 2026	30.71	30.71	30.29	30.37	30.37	-0.56%	22,563
Oct 15, 2026	30.36	30.56	30.36	30.54	30.54	1.16%	2,460
Oct 14, 2026	30.21	30.22	30.10	30.19	30.19	-0.97%	1,539
Oct 13, 2026	30.70	30.70	30.47	30.49	30.49	-0.38%	25,492
Oct 12, 2026	30.63	30.63	30.60	30.61	30.61	0.22%	2,153
Oct 9, 2026	30.42	30.56	30.42	30.54	30.54	0.54%	1,647
Oct 8, 2026	30.23	30.39	30.23	30.38	30.38	0.23%	4,020
Oct 7, 2026	30.33	30.37	30.31	30.31	30.31	-0.73%	3,658
Oct 6, 2026	30.60	30.63	30.52	30.53	30.53	0.90%	21,508
Oct 5, 2026	30.17	30.30	30.17	30.25	30.25	0.65%	11,544
Oct 2, 2026	30.09	30.11	30.06	30.06	30.06	0.50%	4,263
Oct 1, 2026	29.77	29.92	29.77	29.91	29.91	-0.24%	9,342
Sep 30, 2026	30.24	30.24	29.97	29.98	29.98	-0.58%	8,776
Sep 29, 2026	30.18	30.18	30.01	30.15	30.15	-0.26%	20,961
Sep 28, 2026	30.34	30.34	30.19	30.23	30.23	-0.95%	8,990
Sep 25, 2026	30.37	30.62	30.37	30.52	30.52	0.95%	55,770
Sep 24, 2026	30.28	30.38	30.13	30.23	30.23	-0.76%	23,954
Sep 23, 2026	30.66	30.66	30.47	30.47	30.47	-0.82%	33,226
Sep 22, 2026	30.67	30.79	30.67	30.72	30.72	-0.41%	18,417
Sep 21, 2026	30.85	30.92	30.84	30.84	30.84	0.88%	6,688
Sep 18, 2026	30.58	30.63	30.57	30.57	30.57	-0.66%	21,057
Sep 17, 2026	30.81	30.84	30.74	30.78	30.78	0.13%	6,170
Sep 16, 2026	31.04	31.04	30.61	30.74	30.74	-0.46%	6,339
Sep 15, 2026	30.96	30.98	30.88	30.88	30.88	-0.54%	1,685
Sep 14, 2026	31.18	31.19	31.01	31.05	31.04	-0.60%	25,515
Sep 11, 2026	31.11	31.25	31.11	31.23	31.23	1.36%	43,772
Sep 10, 2026	30.93	30.93	30.80	30.81	30.81	-1.06%	21,898
Sep 9, 2026	31.33	31.33	31.14	31.14	31.14	-0.83%	14,603
Sep 8, 2026	31.64	31.64	31.40	31.40	31.40	-1.57%	22,881
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