Skip to main content
Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
26.17
+0.10 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
26.17
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BASG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1926.3126.1726.1926.190.44%3,367
Dec 4, 202526.0026.1025.9726.0726.07-0.02%7,057
Dec 3, 202525.9626.1225.9026.0826.080.48%31,129
Dec 2, 202525.9926.0425.9625.9625.960.56%12,992
Dec 1, 202525.8925.9925.8125.8125.81-0.67%10,380
Nov 28, 202525.9725.9925.9725.9825.980.46%1,115
Nov 26, 202525.9125.9525.8025.8725.870.54%24,911
Nov 25, 202525.3025.7625.3025.7325.731.03%57,112
Nov 24, 202525.2525.4725.2025.4625.461.26%14,448
Nov 21, 202524.9925.3624.8825.1525.150.77%14,428
Nov 20, 202525.8225.8724.9224.9524.95-2.12%45,637
Nov 19, 202525.3925.5525.3625.5025.490.48%15,508
Nov 18, 202525.5325.5325.2625.3725.37-1.23%1,870
Nov 17, 202525.9726.0225.5725.6925.69-1.43%20,767
Nov 14, 202525.9126.2825.9126.0626.06-0.15%46,462
Nov 13, 202526.4126.4126.0426.1026.10-1.72%22,794
Nov 12, 202526.7226.7226.5226.5626.56-0.15%8,957
Nov 11, 202526.5226.6626.5026.6026.60-0.30%20,468
Nov 10, 202526.5626.7026.4526.6826.681.64%18,923
Nov 7, 202525.9126.2525.7326.2526.250.15%6,177
Nov 6, 202526.5826.5826.1426.2126.21-0.96%47,884
Nov 5, 202526.5426.6326.4526.4626.46-0.22%7,459
Nov 4, 202526.7226.7226.5226.5226.52-1.52%4,918
Nov 3, 202526.8427.0026.8426.9326.930.20%9,122
Oct 31, 202526.8726.9426.8326.8826.880.61%143,425
Oct 30, 202526.8426.9726.7126.7126.71-1.34%134,985
Oct 29, 202527.2127.2427.0027.0727.07-0.44%7,378
Oct 28, 202527.3327.3327.1827.2027.19-0.10%15,454
Oct 27, 202527.1827.2327.1827.2227.221.11%39,766
Oct 24, 202527.0527.0626.9226.9226.920.41%3,869
Oct 23, 202526.6726.8426.6526.8126.811.35%3,314
Oct 22, 202526.6826.6826.3926.4526.45-0.78%5,229
Oct 21, 202526.4826.6826.4826.6626.660.90%3,219
Oct 20, 202526.3326.4626.3326.4326.421.07%11,444
Oct 17, 202526.1126.1726.1126.1526.150.54%7,915
Oct 16, 202526.4426.4425.9426.0026.00-1.17%34,605
Oct 15, 202526.4426.4426.3026.3126.310.07%10,305
Oct 14, 202526.0426.4726.0426.3026.30-0.35%4,783
Oct 13, 202526.3226.3926.2926.3926.391.70%984
Oct 10, 202526.8626.8625.9525.9525.95-3.04%7,041
Oct 9, 202526.9026.9026.7226.7626.76-0.61%26,578
Oct 8, 202526.7326.9326.7326.9326.931.19%21,400
Oct 7, 202526.8026.8026.5626.6126.61-0.98%17,684
Oct 6, 202526.7626.9226.7426.8726.870.70%10,936
Oct 3, 202526.8526.8726.6926.6926.690.25%11,431
Oct 2, 202526.6126.6426.5326.6226.620.09%17,833
Oct 1, 202526.4826.6026.4726.6026.600.41%16,812
Sep 30, 202526.4326.5026.2626.4926.490.33%74,990
Sep 29, 202526.3826.4826.3726.4026.400.68%35,203
Sep 26, 202526.1326.2226.1326.2226.220.51%4,721
Sep 25, 202525.9926.0925.9526.0926.09-0.54%10,578
Sep 24, 202526.4526.4526.1426.2326.23-0.63%190,068
Sep 23, 202526.6126.6126.3526.4026.40-0.90%6,270
Sep 22, 202526.3726.6526.3726.6426.640.38%18,903
Sep 19, 202526.4526.5326.4026.5326.530.56%8,576
Sep 18, 202526.3126.4526.3126.3926.391.44%9,343
Sep 17, 202526.0026.1525.9426.0126.01-0.09%12,086
Sep 16, 202526.0226.0725.9826.0426.04-0.15%18,530
Sep 15, 202526.0226.0926.0226.0726.070.30%5,559
Sep 12, 202526.0926.0926.0026.0026.00-0.61%28,495
Sep 11, 202526.0526.1826.0526.1626.151.00%5,774
Sep 10, 202526.0726.0725.8825.9025.90-0.63%5,491
Sep 9, 202526.0126.0625.9426.0626.060.05%16,158
Sep 8, 202525.9226.0525.9226.0526.050.80%10,364
Sep 5, 202525.9125.9125.7225.8425.84-0.42%23,409
Sep 4, 202525.7525.9525.7525.9525.950.92%11,369
Sep 3, 202525.7425.7425.6525.7125.71-0.32%12,278
Sep 2, 202525.6825.9025.5525.8025.79-0.94%7,310
Aug 29, 202526.2226.2226.0026.0426.04-1.54%12,005
Aug 28, 202526.3526.4926.2726.4526.450.81%100,351
Aug 27, 202526.1126.2726.1126.2426.240.56%37,612
Aug 26, 202526.0226.0926.0226.0926.090.32%6,605
Aug 25, 202526.1626.1626.0026.0126.01-0.67%3,700
Aug 22, 202525.9126.2425.9126.1826.181.28%10,664
Aug 21, 202525.8826.1025.8425.8525.85-0.45%25,136
Aug 20, 202525.8326.2025.7825.9725.97-0.49%9,701
Aug 19, 202526.2726.2726.1026.1026.10-1.14%37,275
Aug 18, 202526.3626.6426.3526.4026.400.45%81,134
Aug 15, 202526.3826.5526.2826.2826.28-0.49%19,778
Aug 14, 202526.4126.4126.3026.4126.41-0.04%1,068
Aug 13, 202526.4026.4326.3026.4226.420.48%3,608
Aug 12, 202526.0726.2926.0726.2926.291.18%5,061
Aug 11, 202526.2226.2225.9925.9925.99-0.74%952
Aug 8, 202526.2626.2826.1826.1826.18-0.75%6,172
Aug 7, 202526.8226.8226.2126.3826.38-0.55%7,792
Aug 6, 202526.4426.5426.3026.5326.530.88%28,111
Aug 5, 202526.4326.4326.2926.2926.29-0.95%9,279
Aug 4, 202526.4326.5526.4326.5526.551.65%895
Aug 1, 202526.1326.1525.9826.1226.12-2.10%13,923
Jul 31, 202527.0127.0126.6826.6826.68-0.91%12,365
Jul 30, 202527.0427.0426.8126.9226.920.20%13,607
Jul 29, 202527.1227.1226.8526.8726.87-0.90%31,002
Jul 28, 202527.1027.1527.0827.1127.110.10%5,938
Jul 25, 202527.0127.1127.0127.0927.090.56%11,545
Jul 24, 202526.8526.9426.8526.9326.931.16%3,883
Jul 23, 202526.4926.6426.4926.6326.620.81%63,247
Jul 22, 202526.4926.4926.3526.4126.41-0.36%23,979
Jul 21, 202526.5926.6726.5126.5126.51-0.20%17,576
Jul 18, 202526.6426.7626.4926.5626.56-0.10%1,287,511
Jul 17, 202526.4326.6026.4326.5926.591.02%12,801