Brown Advisory Sustainable Value ETF (BASV)

NASDAQ: BASV · Real-Time Price · USD

28.37

-0.25 (-0.86%)

At close: Apr 28, 2026, 4:00 PM EDT

28.38

+0.02 (0.05%)

After-hours: Apr 28, 2026, 4:15 PM EDT

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.30	28.38	28.30	28.38	28.38	-0.81%	19,413
Apr 27, 2026	28.76	28.76	28.61	28.61	28.61	-0.40%	49,510
Apr 24, 2026	28.65	28.80	28.65	28.73	28.72	-0.10%	17,736
Apr 23, 2026	28.80	28.85	28.59	28.75	28.75	0.49%	16,226
Apr 22, 2026	28.73	28.76	28.56	28.62	28.61	-0.04%	2,373
Apr 21, 2026	28.97	29.00	28.60	28.63	28.63	-0.66%	46,872
Apr 20, 2026	28.79	28.89	28.78	28.82	28.82	-0.02%	20,839
Apr 17, 2026	28.71	28.97	28.71	28.82	28.82	1.55%	16,966
Apr 16, 2026	28.38	28.47	28.34	28.38	28.38	0.41%	12,715
Apr 15, 2026	28.37	28.40	28.18	28.27	28.27	-0.19%	41,247
Apr 14, 2026	28.22	28.39	28.22	28.32	28.32	0.26%	21,085
Apr 13, 2026	27.82	28.27	27.82	28.25	28.25	1.17%	5,390
Apr 10, 2026	28.08	28.08	27.90	27.92	27.92	-0.48%	3,228
Apr 9, 2026	27.95	28.16	27.85	28.05	28.05	0.31%	40,945
Apr 8, 2026	27.83	28.05	27.83	27.97	27.97	3.28%	8,437
Apr 7, 2026	27.10	27.11	27.00	27.08	27.08	-0.24%	43,650
Apr 6, 2026	27.12	27.21	27.04	27.14	27.14	0.40%	49,614
Apr 2, 2026	26.75	27.25	26.71	27.04	27.03	-0.16%	12,602
Apr 1, 2026	27.09	27.19	27.05	27.08	27.08	0.50%	17,174
Mar 31, 2026	26.60	26.96	26.55	26.94	26.94	1.83%	189,211
Mar 30, 2026	26.89	26.89	26.39	26.46	26.46	-0.56%	41,562
Mar 27, 2026	26.79	26.87	26.61	26.61	26.61	-1.00%	74,035
Mar 26, 2026	27.16	27.25	26.87	26.88	26.88	-1.31%	6,740
Mar 25, 2026	27.32	27.32	27.08	27.24	27.24	0.92%	42,232
Mar 24, 2026	26.57	27.12	26.57	26.99	26.99	1.04%	40,782
Mar 23, 2026	26.68	26.98	26.67	26.71	26.71	1.69%	105,492
Mar 20, 2026	26.60	26.67	26.15	26.26	26.26	-1.19%	39,541
Mar 19, 2026	26.33	26.69	26.33	26.58	26.58	0.43%	98,367
Mar 18, 2026	26.73	26.75	26.46	26.47	26.47	-1.61%	13,209
Mar 17, 2026	26.96	27.08	26.89	26.90	26.90	0.59%	135,533
Mar 16, 2026	26.77	26.87	26.68	26.74	26.74	0.86%	28,669
Mar 13, 2026	26.69	26.73	26.48	26.51	26.51	0.25%	74,048
Mar 12, 2026	26.79	26.92	26.43	26.45	26.45	-2.17%	10,334
Mar 11, 2026	27.13	27.13	26.93	27.03	27.03	-0.36%	21,944
Mar 10, 2026	27.16	27.43	27.12	27.13	27.13	-0.47%	19,347
Mar 9, 2026	26.82	27.26	26.57	27.26	27.26	-0.10%	36,941
Mar 6, 2026	27.24	27.36	27.08	27.29	27.29	-1.67%	15,897
Mar 5, 2026	27.89	27.89	27.65	27.75	27.75	-1.09%	6,125
Mar 4, 2026	28.04	28.10	27.91	28.06	28.06	0.15%	86,414
Mar 3, 2026	28.01	28.13	27.68	28.01	28.01	-2.00%	48,453
Mar 2, 2026	28.36	28.63	28.36	28.59	28.59	-0.35%	37,159
Feb 27, 2026	28.47	28.73	28.39	28.69	28.69	0.22%	72,997
Feb 26, 2026	28.64	28.67	28.43	28.62	28.62	0.22%	48,850
Feb 25, 2026	28.65	28.67	28.39	28.56	28.56	0.13%	60,024
Feb 24, 2026	28.52	28.57	28.43	28.52	28.52	0.76%	14,146
Feb 23, 2026	28.43	28.43	28.29	28.31	28.31	-1.24%	6,046
Feb 20, 2026	28.61	28.68	28.54	28.67	28.67	0.15%	13,377
Feb 19, 2026	28.66	28.70	28.55	28.62	28.62	-0.31%	23,399
Feb 18, 2026	28.79	28.79	28.50	28.71	28.71	0.99%	37,584
Feb 17, 2026	28.46	28.52	28.22	28.43	28.43	0.01%	14,065
Feb 13, 2026	28.27	28.54	28.16	28.43	28.43	1.10%	316,563
Feb 12, 2026	28.86	28.86	28.09	28.12	28.12	-3.03%	67,569
Feb 11, 2026	29.13	29.15	28.94	29.00	29.00	0.35%	92,112
Feb 10, 2026	28.97	29.03	28.88	28.90	28.90	0.26%	69,999
Feb 9, 2026	28.71	28.94	28.71	28.82	28.82	-0.30%	1,301
Feb 6, 2026	28.25	28.96	28.25	28.91	28.91	2.35%	26,982
Feb 5, 2026	28.44	28.44	28.19	28.25	28.25	-0.66%	29,293
Feb 4, 2026	28.43	28.52	28.29	28.43	28.43	0.77%	12,753
Feb 3, 2026	28.52	28.52	28.06	28.22	28.22	-0.75%	964
Feb 2, 2026	28.38	28.47	28.38	28.43	28.43	0.45%	52,371
Jan 30, 2026	28.40	28.40	28.12	28.30	28.30	-0.21%	372,481
Jan 29, 2026	28.18	28.47	28.18	28.36	28.36	0.67%	15,128
Jan 28, 2026	28.20	28.34	28.17	28.17	28.17	-0.65%	6,610
Jan 27, 2026	28.41	28.44	28.30	28.36	28.36	-0.19%	56,496
Jan 26, 2026	28.44	28.44	28.39	28.41	28.41	0.35%	24,225
Jan 23, 2026	28.21	28.33	28.21	28.31	28.31	-0.08%	188,127
Jan 22, 2026	28.32	28.41	28.32	28.33	28.33	0.64%	3,718
Jan 21, 2026	28.02	28.27	27.98	28.15	28.15	1.27%	15,388
Jan 20, 2026	28.01	28.10	27.78	27.80	27.80	-2.08%	31,566
Jan 16, 2026	28.57	28.57	28.38	28.39	28.39	-0.56%	22,290
Jan 15, 2026	28.52	28.62	28.51	28.55	28.55	0.74%	23,952
Jan 14, 2026	28.36	28.36	28.28	28.34	28.34	-	24,528
Jan 13, 2026	28.55	28.55	28.32	28.34	28.34	-0.21%	30,214
Jan 12, 2026	28.35	28.41	28.34	28.40	28.40	-0.39%	35,717
Jan 9, 2026	28.41	28.53	28.41	28.51	28.51	0.96%	35,908
Jan 8, 2026	28.11	28.29	28.11	28.24	28.24	0.38%	17,927
Jan 7, 2026	28.60	28.60	28.10	28.13	28.13	-1.57%	117,276
Jan 6, 2026	28.39	28.59	28.31	28.58	28.58	0.60%	25,609
Jan 5, 2026	28.20	28.51	28.18	28.41	28.41	1.18%	11,742
Jan 2, 2026	28.00	28.11	27.79	28.08	28.08	1.12%	10,046
Dec 31, 2025	28.11	28.11	27.77	27.77	27.77	-0.92%	486,934
Dec 30, 2025	28.11	28.11	28.03	28.03	28.03	-0.47%	49,897
Dec 29, 2025	28.12	28.25	28.12	28.16	28.05	-0.45%	16,864
Dec 26, 2025	28.13	28.29	28.13	28.29	28.17	0.07%	6,596
Dec 24, 2025	28.10	28.30	28.10	28.27	28.15	0.28%	31,381
Dec 23, 2025	28.17	28.27	28.07	28.19	28.08	0.27%	124,715
Dec 22, 2025	28.00	28.14	28.00	28.12	28.00	0.60%	81,659
Dec 19, 2025	28.01	28.05	27.93	27.95	27.83	0.22%	46,414
Dec 18, 2025	27.80	28.06	27.80	27.88	27.77	0.29%	76,446
Dec 17, 2025	28.02	28.04	27.75	27.80	27.69	-0.53%	76,200
Dec 16, 2025	28.17	28.17	27.93	27.95	27.84	-0.45%	10,698
Dec 15, 2025	28.20	28.20	28.01	28.08	27.96	0.21%	15,256
Dec 12, 2025	28.42	28.49	28.02	28.02	27.90	-1.14%	86,525
Dec 11, 2025	28.19	28.36	28.14	28.34	28.22	0.99%	12,652
Dec 10, 2025	27.63	28.07	27.63	28.06	27.95	1.85%	8,570
Dec 9, 2025	27.71	27.71	27.55	27.55	27.44	-0.40%	4,712
Dec 8, 2025	27.85	27.85	27.59	27.66	27.55	-0.16%	10,904
Dec 5, 2025	27.80	27.81	27.71	27.71	27.59	0.09%	7,910
Dec 4, 2025	27.68	27.80	27.58	27.68	27.57	0.02%	7,992
Dec 3, 2025	27.58	27.70	27.53	27.68	27.56	0.86%	11,815