Skip to main content
Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
27.24
+0.10 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

BAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2627.3627.2427.2427.240.39%75,307
Dec 4, 202527.1527.1727.1027.1427.14-0.11%12,614
Dec 3, 202526.9027.2326.9027.1727.170.67%79,961
Dec 2, 202526.9127.0526.8726.9826.980.47%40,607
Dec 1, 202526.8427.0326.8426.8626.86-0.83%30,734
Nov 28, 202526.9527.0826.9527.0827.080.74%94,748
Nov 26, 202526.9126.9726.8326.8826.880.39%37,999
Nov 25, 202526.5426.8126.4926.7826.781.35%170,359
Nov 24, 202526.3126.4526.2226.4226.421.29%67,809
Nov 21, 202525.8626.2425.7926.0826.081.46%44,987
Nov 20, 202526.4126.4725.7125.7125.71-1.34%37,993
Nov 19, 202526.0226.1926.0026.0626.060.30%23,339
Nov 18, 202526.1326.1425.7925.9825.98-0.71%54,430
Nov 17, 202526.5126.5426.1226.1626.16-1.06%19,847
Nov 14, 202526.3326.6026.3226.4426.44-0.32%41,564
Nov 13, 202526.8126.8126.5326.5326.53-1.36%37,053
Nov 12, 202526.9026.9626.8326.8926.890.25%64,895
Nov 11, 202526.6926.8526.6826.8326.830.41%13,619
Nov 10, 202526.6626.7326.5426.7226.720.96%11,297
Nov 7, 202526.2926.4626.1526.4626.460.19%23,238
Nov 6, 202526.5026.5526.3426.4126.41-0.84%75,426
Nov 5, 202526.6326.7326.5826.6426.640.20%33,409
Nov 4, 202526.5326.7126.5126.5826.58-0.62%85,244
Nov 3, 202526.8126.8126.6226.7526.75-0.23%52,189
Oct 31, 202526.8926.8926.7326.8126.810.49%27,969
Oct 30, 202526.7926.9526.6826.6826.68-1.13%38,194
Oct 29, 202527.1827.1826.9226.9926.99-1.28%53,997
Oct 28, 202527.5127.5127.3327.3427.34-0.19%2,089
Oct 27, 202527.3327.4227.3027.3927.391.04%65,917
Oct 24, 202527.2027.2327.1127.1127.110.59%21,928
Oct 23, 202527.0027.0326.9526.9526.950.07%17,821
Oct 22, 202527.1027.1026.8726.9326.93-0.72%29,147
Oct 21, 202527.0327.1627.0127.1227.120.47%43,750
Oct 20, 202526.8927.0226.8927.0027.001.21%32,457
Oct 17, 202526.5026.7326.5026.6826.670.71%37,230
Oct 16, 202526.8726.8926.4726.4926.49-1.41%41,113
Oct 15, 202526.9227.0526.7626.8726.860.21%43,206
Oct 14, 202526.4526.9426.4226.8126.810.46%73,968
Oct 13, 202526.6226.7226.5726.6926.681.51%32,355
Oct 10, 202527.0127.0126.2726.2926.29-2.61%32,991
Oct 9, 202527.2227.2226.9526.9926.99-0.82%26,232
Oct 8, 202527.1927.2827.1327.2227.220.28%46,029
Oct 7, 202527.2927.2927.1027.1427.14-0.68%40,980
Oct 6, 202527.2727.3827.1627.3327.320.56%157,861
Oct 3, 202527.1627.3427.1627.1727.170.36%38,783
Oct 2, 202527.1027.1026.9227.0827.080.06%51,852
Oct 1, 202526.9827.0826.9127.0627.060.09%30,025
Sep 30, 202526.9827.0426.8527.0427.040.04%289,247
Sep 29, 202527.1327.1327.0127.0327.03-244,172
Sep 26, 202526.9927.0426.9427.0227.020.24%60,087
Sep 25, 202526.8226.9926.8226.9626.96-0.54%103,146
Sep 24, 202527.2427.2527.0427.1027.10-0.48%75,322
Sep 23, 202527.4127.4627.2027.2427.23-0.32%308,429
Sep 22, 202527.2727.3627.2627.3227.32-0.10%128,092
Sep 19, 202527.2927.3627.2527.3527.350.12%179,392
Sep 18, 202527.2427.4727.2427.3227.320.59%14,086
Sep 17, 202527.1927.3027.0627.1627.16-0.02%27,753
Sep 16, 202527.2127.2127.0627.1627.160.21%64,947
Sep 15, 202527.0527.1827.0527.1127.110.60%40,143
Sep 12, 202527.0127.0526.9526.9526.95-0.47%73,807
Sep 11, 202526.9327.1026.9127.0727.070.87%21,924
Sep 10, 202526.9226.9826.8426.8426.84-0.55%13,067
Sep 9, 202526.9227.0226.8726.9926.990.42%41,709
Sep 8, 202526.8226.9126.8126.8826.880.38%92,475
Sep 5, 202527.0527.0526.6826.7826.78-0.44%149,814
Sep 4, 202526.6426.9026.6326.8926.890.92%62,771
Sep 3, 202526.6726.7026.5426.6526.650.26%48,128
Sep 2, 202526.4226.5926.3526.5826.58-0.55%60,768
Aug 29, 202526.8226.8226.6626.7226.72-0.57%14,225
Aug 28, 202526.8426.8926.8026.8826.880.19%36,507
Aug 27, 202526.7826.8426.7626.8326.830.34%22,461
Aug 26, 202526.6826.7526.6526.7326.730.16%140,852
Aug 25, 202526.7826.7826.6926.6926.69-0.44%52,805
Aug 22, 202526.4926.8326.4526.8126.811.70%41,467
Aug 21, 202526.3226.4126.3126.3626.36-0.22%119,260
Aug 20, 202526.3526.4826.2426.4226.42-0.08%79,469
Aug 19, 202526.5726.6526.3626.4426.44-0.68%52,143
Aug 18, 202526.5926.6526.5626.6226.620.12%176,791
Aug 15, 202526.7426.7426.5926.5926.59-0.09%58,969
Aug 14, 202526.5926.6226.4626.6126.610.09%28,183
Aug 13, 202526.4826.6226.4826.5926.590.34%26,269
Aug 12, 202526.2326.5926.2126.5026.501.79%25,004
Aug 11, 202526.2326.2326.0326.0326.03-0.48%89,471
Aug 8, 202526.0726.1826.0726.1626.160.67%23,535
Aug 7, 202526.3626.3625.8925.9825.98-0.47%25,822
Aug 6, 202526.0626.3625.9426.1126.100.41%53,217
Aug 5, 202526.2126.2925.9826.0026.00-0.60%253,451
Aug 4, 202526.0126.1625.9726.1626.151.23%108,163
Aug 1, 202526.0126.0125.7325.8425.84-2.08%49,655
Jul 31, 202526.8526.8526.3826.3926.39-0.70%26,215
Jul 30, 202526.7526.9626.4926.5726.57-0.20%57,005
Jul 29, 202526.8426.8426.6326.6326.63-0.71%12,464
Jul 28, 202526.9227.0226.7926.8226.82-0.13%26,476
Jul 25, 202526.8126.8926.7226.8526.850.63%56,605
Jul 24, 202526.7026.8026.6626.6826.680.36%24,319
Jul 23, 202526.4326.6026.3626.5826.580.44%29,794
Jul 22, 202526.3926.8026.3826.4726.470.30%7,928
Jul 21, 202526.7826.7826.3726.3926.390.09%26,694
Jul 18, 202526.5226.5226.3426.3726.37-0.29%28,352
Jul 17, 202526.3426.4526.2426.4426.440.64%32,562