Brown Advisory International Value Select ETF (BAIV)
NASDAQ: BAIV · Real-Time Price · USD
24.61
+0.10 (0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BAIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.58 | 24.58 | 24.51 | 24.51 | 24.51 | -0.05% | 32,435 |
| Apr 24, 2026 | 24.53 | 24.53 | 24.47 | 24.53 | 24.53 | 0.04% | 9,947 |
| Apr 23, 2026 | 24.57 | 24.65 | 24.52 | 24.52 | 24.52 | -0.83% | 8,219 |
| Apr 22, 2026 | 24.68 | 24.83 | 24.68 | 24.72 | 24.72 | -0.81% | 17,300 |
| Apr 21, 2026 | 25.10 | 25.11 | 24.81 | 24.92 | 24.92 | -0.86% | 4,639 |
| Apr 20, 2026 | 25.23 | 25.23 | 25.13 | 25.14 | 25.14 | -0.88% | 34,970 |
| Apr 17, 2026 | 25.29 | 25.45 | 25.29 | 25.36 | 25.36 | 1.91% | 3,945 |
| Apr 16, 2026 | 25.02 | 25.02 | 24.89 | 24.89 | 24.89 | 0.16% | 2,234 |
| Apr 15, 2026 | 24.87 | 24.88 | 24.73 | 24.85 | 24.85 | 0.06% | 5,813 |
| Apr 14, 2026 | 24.74 | 24.98 | 24.70 | 24.83 | 24.83 | 0.51% | 3,675 |
| Apr 13, 2026 | 24.32 | 24.72 | 24.27 | 24.71 | 24.71 | 0.82% | 7,214 |
| Apr 10, 2026 | 24.59 | 24.60 | 24.39 | 24.51 | 24.51 | -0.15% | 18,393 |
| Apr 9, 2026 | 24.32 | 24.61 | 24.32 | 24.54 | 24.54 | -0.47% | 34,353 |
| Apr 8, 2026 | 24.71 | 24.79 | 24.66 | 24.66 | 24.66 | 2.68% | 21,211 |
| Apr 7, 2026 | 23.98 | 24.02 | 23.87 | 24.02 | 24.02 | -0.08% | 22,925 |
| Apr 6, 2026 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 0.75% | 4,901 |
| Apr 2, 2026 | 23.61 | 23.86 | 23.61 | 23.86 | 23.85 | -0.45% | 5,648 |
| Apr 1, 2026 | 24.02 | 24.07 | 23.83 | 23.96 | 23.96 | 0.41% | 428,701 |
| Mar 31, 2026 | 23.41 | 23.86 | 23.41 | 23.86 | 23.86 | 3.26% | 17,108 |
| Mar 30, 2026 | 23.08 | 23.22 | 23.07 | 23.11 | 23.11 | 0.61% | 38,821 |
| Mar 27, 2026 | 23.05 | 23.29 | 22.95 | 22.97 | 22.97 | -0.56% | 40,502 |
| Mar 26, 2026 | 23.25 | 23.43 | 23.10 | 23.10 | 23.10 | -1.43% | 38,076 |
| Mar 25, 2026 | 23.55 | 23.57 | 23.32 | 23.44 | 23.44 | 1.57% | 34,138 |
| Mar 24, 2026 | 22.95 | 23.17 | 22.95 | 23.07 | 23.07 | -1.25% | 5,302 |
| Mar 23, 2026 | 23.13 | 23.90 | 23.09 | 23.37 | 23.37 | 3.08% | 45,683 |
| Mar 20, 2026 | 23.05 | 23.05 | 22.67 | 22.67 | 22.67 | -2.99% | 32,173 |
| Mar 19, 2026 | 23.07 | 25.02 | 22.94 | 23.37 | 23.37 | 1.06% | 104,907 |
| Mar 18, 2026 | 23.30 | 23.42 | 23.12 | 23.12 | 23.12 | -1.98% | 4,618 |
| Mar 17, 2026 | 23.45 | 23.65 | 23.45 | 23.59 | 23.59 | 0.56% | 8,474 |
| Mar 16, 2026 | 23.42 | 23.49 | 23.37 | 23.46 | 23.45 | 1.03% | 18,452 |
| Mar 13, 2026 | 23.54 | 23.54 | 23.22 | 23.22 | 23.22 | -1.25% | 46,941 |
| Mar 12, 2026 | 23.59 | 23.60 | 23.50 | 23.51 | 23.51 | -1.34% | 10,150 |
| Mar 11, 2026 | 23.84 | 23.86 | 23.73 | 23.83 | 23.83 | -0.19% | 23,927 |
| Mar 10, 2026 | 23.96 | 24.31 | 23.87 | 23.88 | 23.88 | -1.17% | 33,188 |
| Mar 9, 2026 | 23.34 | 24.16 | 23.34 | 24.16 | 24.16 | 1.25% | 89,265 |
| Mar 6, 2026 | 23.49 | 24.12 | 23.45 | 23.86 | 23.86 | -0.13% | 18,530 |
| Mar 5, 2026 | 24.03 | 24.03 | 23.72 | 23.89 | 23.89 | -1.80% | 5,904 |
| Mar 4, 2026 | 23.97 | 24.36 | 23.97 | 24.33 | 24.33 | 0.72% | 79,802 |
| Mar 3, 2026 | 23.71 | 24.25 | 23.68 | 24.16 | 24.16 | -2.27% | 53,425 |
| Mar 2, 2026 | 24.59 | 26.30 | 24.59 | 24.72 | 24.72 | -2.77% | 482,343 |
| Feb 27, 2026 | 24.94 | 25.47 | 24.94 | 25.42 | 25.42 | -0.65% | 259,414 |