Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
23.72
-0.15 (-0.63%)
Feb 27, 2026, 4:00 PM EST - Market closed
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.51 | 23.72 | 23.48 | 23.65 | 23.65 | -0.91% | 49,919 |
| Feb 26, 2026 | 23.89 | 23.94 | 23.62 | 23.87 | 23.87 | 0.13% | 37,214 |
| Feb 25, 2026 | 23.68 | 23.86 | 23.66 | 23.84 | 23.84 | 1.69% | 14,497 |
| Feb 24, 2026 | 23.48 | 23.51 | 23.41 | 23.44 | 23.44 | 1.30% | 28,907 |
| Feb 23, 2026 | 23.31 | 23.32 | 23.07 | 23.14 | 23.14 | -2.65% | 27,032 |
| Feb 20, 2026 | 23.61 | 23.87 | 23.61 | 23.77 | 23.77 | 0.37% | 9,316 |
| Feb 19, 2026 | 23.61 | 23.71 | 23.55 | 23.68 | 23.68 | -0.42% | 107,159 |
| Feb 18, 2026 | 23.58 | 23.90 | 23.58 | 23.78 | 23.78 | 1.24% | 41,957 |
| Feb 17, 2026 | 23.28 | 23.59 | 23.24 | 23.49 | 23.49 | 0.01% | 36,029 |
| Feb 13, 2026 | 23.60 | 23.69 | 23.46 | 23.49 | 23.49 | 0.14% | 447,036 |
| Feb 12, 2026 | 23.98 | 24.00 | 23.35 | 23.46 | 23.45 | -2.20% | 28,899 |
| Feb 11, 2026 | 24.16 | 24.16 | 23.80 | 23.98 | 23.98 | -0.29% | 33,864 |
| Feb 10, 2026 | 24.32 | 24.34 | 24.05 | 24.05 | 24.05 | 0.43% | 15,931 |
| Feb 9, 2026 | 23.77 | 24.00 | 23.77 | 23.95 | 23.95 | 1.04% | 37,878 |
| Feb 6, 2026 | 23.40 | 23.71 | 23.37 | 23.70 | 23.70 | 2.61% | 35,327 |
| Feb 5, 2026 | 23.43 | 23.46 | 23.05 | 23.10 | 23.10 | -2.08% | 34,526 |
| Feb 4, 2026 | 23.54 | 23.70 | 23.39 | 23.59 | 23.59 | -0.74% | 14,472 |
| Feb 3, 2026 | 24.72 | 24.72 | 23.58 | 23.76 | 23.76 | -3.89% | 37,121 |
| Feb 2, 2026 | 24.75 | 24.87 | 24.71 | 24.73 | 24.73 | 0.17% | 182,616 |
| Jan 30, 2026 | 25.02 | 25.02 | 24.63 | 24.68 | 24.68 | -0.99% | 14,208 |
| Jan 29, 2026 | 25.14 | 25.14 | 24.64 | 24.93 | 24.93 | -1.89% | 48,621 |
| Jan 28, 2026 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | -0.05% | 20,721 |
| Jan 27, 2026 | 25.38 | 25.46 | 25.35 | 25.42 | 25.42 | 0.12% | 40,071 |
| Jan 26, 2026 | 25.41 | 25.44 | 25.39 | 25.39 | 25.39 | 0.39% | 22,281 |
| Jan 23, 2026 | 25.32 | 25.39 | 25.26 | 25.29 | 25.29 | 0.29% | 5,524 |
| Jan 22, 2026 | 25.30 | 25.31 | 25.19 | 25.22 | 25.22 | 0.43% | 43,200 |
| Jan 21, 2026 | 25.15 | 25.21 | 24.92 | 25.11 | 25.11 | 0.72% | 121,503 |
| Jan 20, 2026 | 25.17 | 25.25 | 24.92 | 24.93 | 24.93 | -2.68% | 46,805 |
| Jan 16, 2026 | 25.64 | 25.72 | 25.55 | 25.62 | 25.62 | 0.01% | 24,303 |
| Jan 15, 2026 | 25.85 | 25.85 | 25.61 | 25.62 | 25.62 | 0.27% | 36,637 |
| Jan 14, 2026 | 25.61 | 25.65 | 25.43 | 25.55 | 25.55 | -1.37% | 8,273 |
| Jan 13, 2026 | 26.07 | 26.07 | 25.83 | 25.90 | 25.90 | -1.21% | 1,264,346 |
| Jan 12, 2026 | 26.14 | 26.26 | 26.14 | 26.22 | 26.22 | -0.18% | 7,111 |
| Jan 9, 2026 | 26.25 | 26.30 | 26.08 | 26.27 | 26.27 | 0.28% | 113,907 |
| Jan 8, 2026 | 26.29 | 26.29 | 26.15 | 26.19 | 26.19 | -0.53% | 18,190 |
| Jan 7, 2026 | 26.42 | 26.51 | 26.32 | 26.33 | 26.33 | -0.36% | 25,759 |
| Jan 6, 2026 | 26.25 | 26.43 | 26.23 | 26.43 | 26.43 | 1.21% | 48,715 |
| Jan 5, 2026 | 26.12 | 26.28 | 26.06 | 26.11 | 26.11 | 1.15% | 54,394 |
| Jan 2, 2026 | 26.00 | 26.02 | 25.70 | 25.81 | 25.81 | -0.23% | 19,715 |
| Dec 31, 2025 | 26.13 | 26.17 | 25.87 | 25.87 | 25.87 | -0.91% | 59,355 |
| Dec 30, 2025 | 26.16 | 26.18 | 26.10 | 26.11 | 26.11 | -0.26% | 199,093 |
| Dec 29, 2025 | 26.21 | 26.38 | 26.10 | 26.18 | 26.18 | -0.35% | 58,564 |
| Dec 26, 2025 | 26.26 | 26.27 | 26.23 | 26.27 | 26.27 | 0.19% | 33,850 |
| Dec 24, 2025 | 26.17 | 26.27 | 26.16 | 26.22 | 26.22 | 0.08% | 67,457 |
| Dec 23, 2025 | 26.09 | 26.21 | 26.00 | 26.20 | 26.20 | 0.45% | 101,955 |
| Dec 22, 2025 | 26.02 | 26.11 | 25.97 | 26.08 | 26.08 | 0.94% | 60,520 |
| Dec 19, 2025 | 25.75 | 25.90 | 25.69 | 25.84 | 25.84 | 0.89% | 108,425 |
| Dec 18, 2025 | 25.58 | 25.78 | 25.55 | 25.61 | 25.61 | 1.05% | 186,586 |
| Dec 17, 2025 | 25.70 | 25.71 | 25.35 | 25.35 | 25.35 | -1.29% | 21,439 |
| Dec 16, 2025 | 25.65 | 25.69 | 25.54 | 25.68 | 25.68 | 0.04% | 19,045 |
| Dec 15, 2025 | 25.95 | 25.95 | 25.67 | 25.67 | 25.67 | -1.09% | 4,553 |
| Dec 12, 2025 | 26.27 | 26.27 | 25.94 | 25.95 | 25.95 | -1.74% | 24,743 |
| Dec 11, 2025 | 26.29 | 26.43 | 26.19 | 26.41 | 26.41 | 0.32% | 27,249 |
| Dec 10, 2025 | 26.15 | 26.36 | 26.07 | 26.33 | 26.33 | 0.66% | 47,905 |
| Dec 9, 2025 | 26.17 | 26.19 | 26.15 | 26.15 | 26.15 | 0.19% | 20,927 |
| Dec 8, 2025 | 26.19 | 26.21 | 26.06 | 26.10 | 26.10 | -0.26% | 12,919 |
| Dec 5, 2025 | 26.19 | 26.31 | 26.17 | 26.17 | 26.17 | 0.37% | 3,367 |
| Dec 4, 2025 | 26.00 | 26.10 | 25.97 | 26.07 | 26.07 | -0.02% | 7,057 |
| Dec 3, 2025 | 25.96 | 26.12 | 25.90 | 26.08 | 26.08 | 0.48% | 31,129 |
| Dec 2, 2025 | 25.99 | 26.04 | 25.96 | 25.96 | 25.96 | 0.56% | 12,992 |
| Dec 1, 2025 | 25.89 | 25.99 | 25.81 | 25.81 | 25.81 | -0.67% | 10,380 |
| Nov 28, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | 0.46% | 1,115 |
| Nov 26, 2025 | 25.91 | 25.95 | 25.80 | 25.87 | 25.87 | 0.54% | 24,911 |
| Nov 25, 2025 | 25.30 | 25.76 | 25.30 | 25.73 | 25.73 | 1.03% | 57,112 |
| Nov 24, 2025 | 25.25 | 25.47 | 25.20 | 25.46 | 25.46 | 1.26% | 14,448 |
| Nov 21, 2025 | 24.99 | 25.36 | 24.88 | 25.15 | 25.15 | 0.77% | 14,428 |
| Nov 20, 2025 | 25.82 | 25.87 | 24.92 | 24.95 | 24.95 | -2.12% | 45,637 |
| Nov 19, 2025 | 25.39 | 25.55 | 25.36 | 25.50 | 25.49 | 0.48% | 15,508 |
| Nov 18, 2025 | 25.53 | 25.53 | 25.26 | 25.37 | 25.37 | -1.23% | 1,870 |
| Nov 17, 2025 | 25.97 | 26.02 | 25.57 | 25.69 | 25.69 | -1.43% | 20,767 |
| Nov 14, 2025 | 25.91 | 26.28 | 25.91 | 26.06 | 26.06 | -0.15% | 46,462 |
| Nov 13, 2025 | 26.41 | 26.41 | 26.04 | 26.10 | 26.10 | -1.72% | 22,794 |
| Nov 12, 2025 | 26.72 | 26.72 | 26.52 | 26.56 | 26.56 | -0.15% | 8,957 |
| Nov 11, 2025 | 26.52 | 26.66 | 26.50 | 26.60 | 26.60 | -0.30% | 20,468 |
| Nov 10, 2025 | 26.56 | 26.70 | 26.45 | 26.68 | 26.68 | 1.64% | 18,923 |
| Nov 7, 2025 | 25.91 | 26.25 | 25.73 | 26.25 | 26.25 | 0.15% | 6,177 |
| Nov 6, 2025 | 26.58 | 26.58 | 26.14 | 26.21 | 26.21 | -0.96% | 47,884 |
| Nov 5, 2025 | 26.54 | 26.63 | 26.45 | 26.46 | 26.46 | -0.22% | 7,459 |
| Nov 4, 2025 | 26.72 | 26.72 | 26.52 | 26.52 | 26.52 | -1.52% | 4,918 |
| Nov 3, 2025 | 26.84 | 27.00 | 26.84 | 26.93 | 26.93 | 0.20% | 9,122 |
| Oct 31, 2025 | 26.87 | 26.94 | 26.83 | 26.88 | 26.88 | 0.61% | 143,425 |
| Oct 30, 2025 | 26.84 | 26.97 | 26.71 | 26.71 | 26.71 | -1.34% | 134,985 |
| Oct 29, 2025 | 27.21 | 27.24 | 27.00 | 27.07 | 27.07 | -0.44% | 7,378 |
| Oct 28, 2025 | 27.33 | 27.33 | 27.18 | 27.20 | 27.19 | -0.10% | 15,454 |
| Oct 27, 2025 | 27.18 | 27.23 | 27.18 | 27.22 | 27.22 | 1.11% | 39,766 |
| Oct 24, 2025 | 27.05 | 27.06 | 26.92 | 26.92 | 26.92 | 0.41% | 3,869 |
| Oct 23, 2025 | 26.67 | 26.84 | 26.65 | 26.81 | 26.81 | 1.35% | 3,314 |
| Oct 22, 2025 | 26.68 | 26.68 | 26.39 | 26.45 | 26.45 | -0.78% | 5,229 |
| Oct 21, 2025 | 26.48 | 26.68 | 26.48 | 26.66 | 26.66 | 0.90% | 3,219 |
| Oct 20, 2025 | 26.33 | 26.46 | 26.33 | 26.43 | 26.42 | 1.07% | 11,444 |
| Oct 17, 2025 | 26.11 | 26.17 | 26.11 | 26.15 | 26.15 | 0.54% | 7,915 |
| Oct 16, 2025 | 26.44 | 26.44 | 25.94 | 26.00 | 26.00 | -1.17% | 34,605 |
| Oct 15, 2025 | 26.44 | 26.44 | 26.30 | 26.31 | 26.31 | 0.07% | 10,305 |
| Oct 14, 2025 | 26.04 | 26.47 | 26.04 | 26.30 | 26.30 | -0.35% | 4,783 |
| Oct 13, 2025 | 26.32 | 26.39 | 26.29 | 26.39 | 26.39 | 1.70% | 984 |
| Oct 10, 2025 | 26.86 | 26.86 | 25.95 | 25.95 | 25.95 | -3.04% | 7,041 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.72 | 26.76 | 26.76 | -0.61% | 26,578 |
| Oct 8, 2025 | 26.73 | 26.93 | 26.73 | 26.93 | 26.93 | 1.19% | 21,400 |
| Oct 7, 2025 | 26.80 | 26.80 | 26.56 | 26.61 | 26.61 | -0.98% | 17,684 |
| Oct 6, 2025 | 26.76 | 26.92 | 26.74 | 26.87 | 26.87 | 0.70% | 10,936 |