Skip to main content
Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
26.36
-0.27 (-1.00%)
Mar 5, 2026, 12:49 PM EST - Market open

BAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.5226.6626.4126.6326.630.96%52,219
Mar 3, 202626.1726.4926.0026.3726.37-1.08%168,501
Mar 2, 202626.5526.7526.5526.6626.66-0.17%120,573
Feb 27, 202626.5926.7126.5626.7126.71-0.23%99,048
Feb 26, 202626.8426.8426.5926.7726.77-0.09%79,402
Feb 25, 202626.7626.8026.6426.8026.800.74%50,378
Feb 24, 202626.3826.6626.3826.6026.600.79%63,379
Feb 23, 202626.8626.8626.3426.3926.39-1.97%54,927
Feb 20, 202626.5826.9526.5826.9226.921.04%155,193
Feb 19, 202626.5826.6626.5026.6426.64-0.42%52,267
Feb 18, 202626.7926.8326.6926.7626.750.76%60,641
Feb 17, 202626.4526.6326.3226.5526.55-25,160
Feb 13, 202626.5326.7226.5326.5526.55-0.21%40,717
Feb 12, 202626.6826.7826.6126.6126.61-1.37%54,231
Feb 11, 202627.1827.1826.9726.9826.98-0.12%27,798
Feb 10, 202627.1727.1727.0127.0127.01-0.21%11,675
Feb 9, 202626.9927.1326.9827.0727.070.17%46,492
Feb 6, 202626.9027.0326.7227.0227.021.28%23,461
Feb 5, 202626.7326.7826.5926.6826.68-0.92%18,090
Feb 4, 202626.9227.0126.8026.9326.93-0.06%53,222
Feb 3, 202627.1827.1826.8326.9426.94-1.72%13,532
Feb 2, 202627.2227.4527.2227.4127.410.85%74,826
Jan 30, 202627.3627.4227.1227.1827.18-1.19%155,942
Jan 29, 202627.5927.5927.1127.5127.51-0.15%13,728
Jan 28, 202627.6127.6927.5327.5527.550.02%148,224
Jan 27, 202627.5827.5927.5327.5427.54-0.56%31,793
Jan 26, 202627.6827.7427.6527.7027.700.39%14,301
Jan 23, 202627.6127.6427.5527.5927.59-0.01%106,356
Jan 22, 202627.5527.6727.5527.6027.590.62%244,961
Jan 21, 202627.3127.4827.2427.4227.421.07%62,892
Jan 20, 202627.3827.4227.1227.1327.13-2.09%42,366
Jan 16, 202627.7727.8127.6727.7127.71-0.10%157,572
Jan 15, 202627.7827.8827.7427.7427.740.53%80,577
Jan 14, 202627.6327.6427.4727.5927.59-0.81%45,700
Jan 13, 202628.0428.0827.7827.8227.82-0.89%76,400
Jan 12, 202627.9828.1027.9828.0728.07-0.20%51,067
Jan 9, 202628.0228.1527.9928.1328.130.57%162,117
Jan 8, 202627.8328.0027.8027.9727.970.54%24,566
Jan 7, 202628.0228.0227.8227.8227.82-0.62%101,456
Jan 6, 202627.7628.0027.7627.9927.991.01%25,673
Jan 5, 202627.4227.8527.4227.7127.711.21%57,315
Jan 2, 202627.3727.4227.2527.3827.380.22%22,176
Dec 31, 202527.5727.5727.3227.3227.32-0.69%379,251
Dec 30, 202527.5527.5827.5027.5127.51-0.31%138,437
Dec 29, 202527.6627.6827.5327.6027.51-0.29%107,340
Dec 26, 202527.6427.6827.6227.6827.590.10%25,594
Dec 24, 202527.6027.6727.5727.6527.570.29%81,372
Dec 23, 202527.5327.5827.4827.5727.490.30%226,455
Dec 22, 202527.4727.5227.4027.4927.400.67%171,747
Dec 19, 202527.3127.3727.2527.3027.220.35%121,805
Dec 18, 202527.2527.3627.1627.2127.131.00%358,922
Dec 17, 202527.2027.2026.9426.9426.86-1.05%15,790
Dec 16, 202527.2427.2827.0927.2227.14-0.22%35,651
Dec 15, 202527.4427.4427.2527.2827.20-0.29%27,183
Dec 12, 202527.5627.6527.3427.3627.28-0.84%17,614
Dec 11, 202527.3427.6027.3427.5927.510.84%8,458
Dec 10, 202527.1527.3927.1327.3727.280.89%63,493
Dec 9, 202527.0827.2027.0827.1227.040.08%32,408
Dec 8, 202527.2227.2527.0827.1027.02-0.52%48,750
Dec 5, 202527.2627.3627.2427.2427.160.39%75,307
Dec 4, 202527.1527.1727.1027.1427.06-0.11%12,614
Dec 3, 202526.9027.2326.9027.1727.090.67%79,961
Dec 2, 202526.9127.0526.8726.9826.900.47%40,607
Dec 1, 202526.8427.0326.8426.8626.78-0.83%30,734
Nov 28, 202526.9527.0826.9527.0827.000.74%94,748
Nov 26, 202526.9126.9726.8326.8826.800.39%37,999
Nov 25, 202526.5426.8126.4926.7826.701.35%170,359
Nov 24, 202526.3126.4526.2226.4226.341.29%67,809
Nov 21, 202525.8626.2425.7926.0826.011.46%44,987
Nov 20, 202526.4126.4725.7125.7125.63-1.34%37,993
Nov 19, 202526.0226.1926.0026.0625.980.30%23,339
Nov 18, 202526.1326.1425.7925.9825.90-0.71%54,430
Nov 17, 202526.5126.5426.1226.1626.09-1.06%19,847
Nov 14, 202526.3326.6026.3226.4426.36-0.32%41,564
Nov 13, 202526.8126.8126.5326.5326.45-1.36%37,053
Nov 12, 202526.9026.9626.8326.8926.810.25%64,895
Nov 11, 202526.6926.8526.6826.8326.750.41%13,619
Nov 10, 202526.6626.7326.5426.7226.640.96%11,297
Nov 7, 202526.2926.4626.1526.4626.390.19%23,238
Nov 6, 202526.5026.5526.3426.4126.34-0.84%75,426
Nov 5, 202526.6326.7326.5826.6426.560.20%33,409
Nov 4, 202526.5326.7126.5126.5826.51-0.62%85,244
Nov 3, 202526.8126.8126.6226.7526.67-0.23%52,189
Oct 31, 202526.8926.8926.7326.8126.730.49%27,969
Oct 30, 202526.7926.9526.6826.6826.60-1.13%38,194
Oct 29, 202527.1827.1826.9226.9926.91-1.28%53,997
Oct 28, 202527.5127.5127.3327.3427.26-0.19%2,089
Oct 27, 202527.3327.4227.3027.3927.311.04%65,917
Oct 24, 202527.2027.2327.1127.1127.030.59%21,928
Oct 23, 202527.0027.0326.9526.9526.870.07%17,821
Oct 22, 202527.1027.1026.8726.9326.85-0.72%29,147
Oct 21, 202527.0327.1627.0127.1227.040.47%43,750
Oct 20, 202526.8927.0226.8927.0026.921.21%32,457
Oct 17, 202526.5026.7326.5026.6826.600.71%37,230
Oct 16, 202526.8726.8926.4726.4926.41-1.41%41,113
Oct 15, 202526.9227.0526.7626.8726.790.21%43,206
Oct 14, 202526.4526.9426.4226.8126.730.46%73,968
Oct 13, 202526.6226.7226.5726.6926.611.51%32,355
Oct 10, 202527.0127.0126.2726.2926.21-2.61%32,991
Oct 9, 202527.2227.2226.9526.9926.91-0.82%26,232