Skip to main content
Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
27.99
-0.17 (-0.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0128.0227.9528.00--0.59%49,552
Apr 27, 202628.1528.1928.1228.1728.160.14%69,468
Apr 24, 202627.9228.1327.9228.1328.131.15%76,585
Apr 23, 202627.8827.9327.5827.8127.81-0.14%39,964
Apr 22, 202627.7727.8827.7627.8527.850.65%49,785
Apr 21, 202627.9528.0227.6527.6727.67-0.19%43,857
Apr 20, 202627.6427.7427.6327.7227.72-0.10%26,846
Apr 17, 202627.6427.8527.6427.7527.751.51%11,426
Apr 16, 202627.3427.4227.2727.3427.33-0.24%80,868
Apr 15, 202627.3327.4327.2627.4027.400.54%16,348
Apr 14, 202627.1227.3027.1127.2527.251.37%50,872
Apr 13, 202626.5126.8926.5126.8926.891.43%16,909
Apr 10, 202626.6226.6726.5026.5126.51-0.22%32,312
Apr 9, 202626.3326.6026.3226.5726.570.54%83,823
Apr 8, 202626.5526.5726.3726.4226.422.98%65,592
Apr 7, 202625.5925.6725.4225.6625.660.07%158,188
Apr 6, 202625.5225.6425.5125.6425.640.85%40,016
Apr 2, 202625.0325.5325.0325.4325.43-0.10%125,424
Apr 1, 202625.4225.6325.4025.4525.450.58%31,145
Mar 31, 202624.9225.3224.7825.3025.303.05%326,618
Mar 30, 202624.7024.7224.4724.5624.550.03%67,509
Mar 27, 202624.8024.8224.4924.5524.55-1.98%242,114
Mar 26, 202625.3725.4725.0425.0425.04-1.95%127,897
Mar 25, 202625.7225.7225.4425.5425.540.38%857,468
Mar 24, 202625.3125.5425.2725.4425.44-0.39%93,372
Mar 23, 202625.6625.8325.5425.5425.541.08%35,795
Mar 20, 202625.4025.4225.2225.2725.27-0.98%58,791
Mar 19, 202625.3825.5425.3225.5225.52-0.07%108,457
Mar 18, 202625.8925.8925.5325.5425.54-1.43%14,886
Mar 17, 202626.0126.0125.9025.9125.910.82%27,686
Mar 16, 202625.6725.7325.6125.7025.701.19%51,351
Mar 13, 202625.5425.5425.3625.4025.40-0.27%44,531
Mar 12, 202625.8625.8625.4725.4725.47-2.19%101,936
Mar 11, 202626.1726.1925.9626.0426.04-0.29%26,730
Mar 10, 202626.1926.3526.1126.1126.11-0.40%77,597
Mar 9, 202625.7926.2225.5526.2226.220.54%63,770
Mar 6, 202626.1426.2025.9926.0826.07-1.68%143,174
Mar 5, 202626.6826.6826.3626.5226.52-0.40%21,314
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