Skip to main content
Brown Advisory Sustainable Value ETF (BASV)
NASDAQ: BASV · Real-Time Price · USD
27.70
+0.02 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
27.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BASV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8027.8127.7127.7127.700.09%7,910
Dec 4, 202527.6827.8027.5827.6827.680.02%7,992
Dec 3, 202527.5827.7027.5327.6827.680.86%11,815
Dec 2, 202527.3727.4427.3327.4427.440.14%5,134
Dec 1, 202527.4727.6127.4027.4027.40-0.68%8,286
Nov 28, 202527.4827.6327.4827.5927.590.32%81,606
Nov 26, 202527.4427.5427.4427.5027.500.75%16,922
Nov 25, 202527.0427.3227.0427.3027.301.63%8,733
Nov 24, 202526.8826.9226.8326.8626.860.64%11,258
Nov 21, 202526.3626.7626.3626.6926.691.94%13,790
Nov 20, 202526.8126.8926.1826.1826.18-1.53%156,101
Nov 19, 202526.6726.6726.4926.5926.590.18%4,693
Nov 18, 202526.5226.6626.4126.5426.540.11%8,299
Nov 17, 202526.8926.9126.4926.5126.51-1.43%37,035
Nov 14, 202526.9627.0426.8926.8926.89-0.44%17,875
Nov 13, 202527.2327.2327.0127.0127.01-1.04%37,762
Nov 12, 202527.3827.3827.2927.2927.290.31%987
Nov 11, 202527.1827.3027.1827.2127.210.16%28,370
Nov 10, 202527.1527.1927.1527.1727.170.45%1,207
Nov 7, 202526.8027.0426.7827.0427.040.55%14,720
Nov 6, 202527.1127.1126.8326.9026.90-0.68%16,952
Nov 5, 202527.0127.1727.0127.0827.08-0.06%2,105
Nov 4, 202527.0527.1627.0527.1027.10-0.46%13,046
Nov 3, 202527.1727.2527.0927.2227.22-0.17%394,255
Oct 31, 202527.2127.3127.1027.2727.270.26%26,686
Oct 30, 202527.2327.4727.2027.2027.200.21%6,676
Oct 29, 202527.3227.3627.1427.1427.14-1.14%6,960
Oct 28, 202527.4227.5427.4227.4527.45-0.87%56,532
Oct 27, 202527.7027.7027.6227.6927.690.50%1,850
Oct 24, 202527.6327.6627.5527.5527.550.72%30,284
Oct 23, 202527.3127.4027.2027.3527.350.43%296,504
Oct 22, 202527.3427.3727.1627.2427.24-0.44%18,234
Oct 21, 202527.2927.3827.2327.3627.360.32%1,804
Oct 20, 202527.2427.3027.2427.2727.270.71%7,578
Oct 17, 202527.0827.1026.9827.0827.080.37%8,575
Oct 16, 202527.2927.3326.9426.9826.98-1.08%33,645
Oct 15, 202527.3527.4327.0427.2727.270.40%14,132
Oct 14, 202526.9827.2926.7327.1627.161.13%14,648
Oct 13, 202526.8226.9526.7626.8626.861.11%110,519
Oct 10, 202526.8526.8526.5626.5626.56-1.99%3,708
Oct 9, 202527.3727.3727.0727.1027.10-0.72%20,989
Oct 8, 202527.2527.3127.1227.3027.300.76%25,051
Oct 7, 202527.2027.2027.0527.0927.09-0.35%22,119
Oct 6, 202527.2227.2427.1227.1927.190.01%4,307
Oct 3, 202527.2727.3927.1927.1927.190.03%16,031
Oct 2, 202527.1927.2027.0427.1827.180.05%7,036
Oct 1, 202527.0527.1627.0527.1627.160.88%41,713
Sep 30, 202526.9026.9326.7326.9326.920.45%71,186
Sep 29, 202526.7226.8126.7126.8126.810.25%9,228
Sep 26, 202526.7126.7426.6126.7426.741.02%884
Sep 25, 202526.5826.5826.4126.4726.47-0.95%11,071
Sep 24, 202526.9626.9626.7226.7226.72-0.72%10,183
Sep 23, 202527.0127.1726.9026.9226.920.19%94,840
Sep 22, 202526.8526.8726.7526.8726.870.07%16,532
Sep 19, 202526.8626.8626.8226.8526.85-0.22%7,573
Sep 18, 202526.8226.9326.8226.9126.910.87%14,754
Sep 17, 202526.7226.9426.6426.6826.670.15%21,144
Sep 16, 202526.7726.7726.5726.6426.640.06%13,100
Sep 15, 202526.7726.7726.6226.6226.62-0.32%8,967
Sep 12, 202526.8726.8726.7126.7126.71-0.98%60,318
Sep 11, 202526.6826.9726.6826.9726.971.48%18,232
Sep 10, 202526.6726.6726.5226.5826.58-0.12%10,305
Sep 9, 202526.6026.6126.5526.6126.61-0.44%45,703
Sep 8, 202526.5926.7326.5926.7326.73-0.10%1,819
Sep 5, 202526.9326.9326.6326.7626.76-0.06%26,150
Sep 4, 202526.6426.7726.6426.7726.770.41%2,373
Sep 3, 202526.7226.7226.5726.6626.660.03%7,617
Sep 2, 202526.8226.8226.4826.6626.65-0.62%33,658
Aug 29, 202526.7926.8526.7926.8226.82-0.43%12,674
Aug 28, 202527.0727.0726.8626.9426.940.01%51,078
Aug 27, 202526.8727.0126.8726.9326.930.27%163,282
Aug 26, 202526.8226.8626.7926.8626.860.21%5,485
Aug 25, 202526.9126.9126.8126.8126.80-0.50%82,549
Aug 22, 202526.6827.0526.6826.9426.941.83%27,905
Aug 21, 202526.4526.5926.4526.4626.46-0.28%8,443
Aug 20, 202526.5226.5326.4726.5326.53-0.26%1,702
Aug 19, 202526.6326.6426.5726.6026.600.21%6,083
Aug 18, 202526.5426.5826.5426.5426.540.25%104,171
Aug 15, 202526.6826.6826.4826.4826.48-0.67%32,751
Aug 14, 202526.8226.8226.6126.6626.66-0.59%9,922
Aug 13, 202526.5926.8226.5926.8226.821.03%9,119
Aug 12, 202526.3126.5426.3126.5426.541.86%4,997
Aug 11, 202526.1226.1226.0526.0626.06-0.29%3,310
Aug 8, 202526.0126.1725.9826.1326.131.18%22,285
Aug 7, 202525.8325.8325.7925.8325.830.53%112,771
Aug 6, 202525.7625.8025.6925.6925.69-0.78%40,972
Aug 5, 202525.9625.9625.8025.9025.90-0.46%22,931
Aug 4, 202525.9026.0225.9026.0226.011.26%634
Aug 1, 202525.6525.7025.5425.6925.69-0.85%28,889
Jul 31, 202526.2726.2725.9125.9125.91-1.37%2,218
Jul 30, 202526.3626.4226.2726.2726.27-0.58%854
Jul 29, 202526.4426.5026.2926.4226.42-0.23%8,806
Jul 28, 202526.5026.5326.4826.4926.48-0.28%6,119
Jul 25, 202526.4426.5626.4026.5626.560.43%32,521
Jul 24, 202526.5726.6126.4526.4526.45-0.13%6,774
Jul 23, 202526.3526.4826.3526.4826.481.22%18,598
Jul 22, 202525.9226.1625.9226.1626.161.26%10,607
Jul 21, 202525.9926.0225.8425.8425.84-0.25%3,289
Jul 18, 202526.0026.0025.8825.9025.90-7,710
Jul 17, 202525.7626.1425.7125.9025.900.37%46,856