Skip to main content
Brown Advisory Flexible Equity ETF (BAFE)
NASDAQ: BAFE · Real-Time Price · USD
27.24
+0.10 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

BAFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.2627.3627.2427.2427.240.39%75,307
Dec 4, 202527.1527.1727.1027.1427.14-0.11%12,614
Dec 3, 202526.9027.2326.9027.1727.170.67%79,961
Dec 2, 202526.9127.0526.8726.9826.980.47%40,607
Dec 1, 202526.8427.0326.8426.8626.86-0.83%30,734
Nov 28, 202526.9527.0826.9527.0827.080.74%94,748
Nov 26, 202526.9126.9726.8326.8826.880.39%37,999
Nov 25, 202526.5426.8126.4926.7826.781.35%170,359
Nov 24, 202526.3126.4526.2226.4226.421.29%67,809
Nov 21, 202525.8626.2425.7926.0826.081.46%44,987
Nov 20, 202526.4126.4725.7125.7125.71-1.34%37,993
Nov 19, 202526.0226.1926.0026.0626.060.30%23,339
Nov 18, 202526.1326.1425.7925.9825.98-0.71%54,430
Nov 17, 202526.5126.5426.1226.1626.16-1.06%19,847
Nov 14, 202526.3326.6026.3226.4426.44-0.32%41,564
Nov 13, 202526.8126.8126.5326.5326.53-1.36%37,053
Nov 12, 202526.9026.9626.8326.8926.890.25%64,895
Nov 11, 202526.6926.8526.6826.8326.830.41%13,619
Nov 10, 202526.6626.7326.5426.7226.720.96%11,297
Nov 7, 202526.2926.4626.1526.4626.460.19%23,238
Nov 6, 202526.5026.5526.3426.4126.41-0.84%75,426
Nov 5, 202526.6326.7326.5826.6426.640.20%33,409
Nov 4, 202526.5326.7126.5126.5826.58-0.62%85,244
Nov 3, 202526.8126.8126.6226.7526.75-0.23%52,189
Oct 31, 202526.8926.8926.7326.8126.810.49%27,969
Oct 30, 202526.7926.9526.6826.6826.68-1.13%38,194
Oct 29, 202527.1827.1826.9226.9926.99-1.28%53,997
Oct 28, 202527.5127.5127.3327.3427.34-0.19%2,089
Oct 27, 202527.3327.4227.3027.3927.391.04%65,917
Oct 24, 202527.2027.2327.1127.1127.110.59%21,928
Oct 23, 202527.0027.0326.9526.9526.950.07%17,821
Oct 22, 202527.1027.1026.8726.9326.93-0.72%29,147
Oct 21, 202527.0327.1627.0127.1227.120.47%43,750
Oct 20, 202526.8927.0226.8927.0027.001.21%32,457
Oct 17, 202526.5026.7326.5026.6826.670.71%37,230
Oct 16, 202526.8726.8926.4726.4926.49-1.41%41,113
Oct 15, 202526.9227.0526.7626.8726.860.21%43,206
Oct 14, 202526.4526.9426.4226.8126.810.46%73,968
Oct 13, 202526.6226.7226.5726.6926.681.51%32,355
Oct 10, 202527.0127.0126.2726.2926.29-2.61%32,991
Oct 9, 202527.2227.2226.9526.9926.99-0.82%26,232
Oct 8, 202527.1927.2827.1327.2227.220.28%46,029
Oct 7, 202527.2927.2927.1027.1427.14-0.68%40,980
Oct 6, 202527.2727.3827.1627.3327.320.56%157,861
Oct 3, 202527.1627.3427.1627.1727.170.36%38,783
Oct 2, 202527.1027.1026.9227.0827.080.06%51,852
Oct 1, 202526.9827.0826.9127.0627.060.09%30,025
Sep 30, 202526.9827.0426.8527.0427.040.04%289,247
Sep 29, 202527.1327.1327.0127.0327.03-244,172
Sep 26, 202526.9927.0426.9427.0227.020.24%60,087