Brown Advisory Sustainable Value ETF (BASV)

BASV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.80	27.81	27.71	27.71	27.70	0.09%	7,910
Dec 4, 2025	27.68	27.80	27.58	27.68	27.68	0.02%	7,992
Dec 3, 2025	27.58	27.70	27.53	27.68	27.68	0.86%	11,815
Dec 2, 2025	27.37	27.44	27.33	27.44	27.44	0.14%	5,134
Dec 1, 2025	27.47	27.61	27.40	27.40	27.40	-0.68%	8,286
Nov 28, 2025	27.48	27.63	27.48	27.59	27.59	0.32%	81,606
Nov 26, 2025	27.44	27.54	27.44	27.50	27.50	0.75%	16,922
Nov 25, 2025	27.04	27.32	27.04	27.30	27.30	1.63%	8,733
Nov 24, 2025	26.88	26.92	26.83	26.86	26.86	0.64%	11,258
Nov 21, 2025	26.36	26.76	26.36	26.69	26.69	1.94%	13,790
Nov 20, 2025	26.81	26.89	26.18	26.18	26.18	-1.53%	156,101
Nov 19, 2025	26.67	26.67	26.49	26.59	26.59	0.18%	4,693
Nov 18, 2025	26.52	26.66	26.41	26.54	26.54	0.11%	8,299
Nov 17, 2025	26.89	26.91	26.49	26.51	26.51	-1.43%	37,035
Nov 14, 2025	26.96	27.04	26.89	26.89	26.89	-0.44%	17,875
Nov 13, 2025	27.23	27.23	27.01	27.01	27.01	-1.04%	37,762
Nov 12, 2025	27.38	27.38	27.29	27.29	27.29	0.31%	987
Nov 11, 2025	27.18	27.30	27.18	27.21	27.21	0.16%	28,370
Nov 10, 2025	27.15	27.19	27.15	27.17	27.17	0.45%	1,207
Nov 7, 2025	26.80	27.04	26.78	27.04	27.04	0.55%	14,720
Nov 6, 2025	27.11	27.11	26.83	26.90	26.90	-0.68%	16,952
Nov 5, 2025	27.01	27.17	27.01	27.08	27.08	-0.06%	2,105
Nov 4, 2025	27.05	27.16	27.05	27.10	27.10	-0.46%	13,046
Nov 3, 2025	27.17	27.25	27.09	27.22	27.22	-0.17%	394,255
Oct 31, 2025	27.21	27.31	27.10	27.27	27.27	0.26%	26,686
Oct 30, 2025	27.23	27.47	27.20	27.20	27.20	0.21%	6,676
Oct 29, 2025	27.32	27.36	27.14	27.14	27.14	-1.14%	6,960
Oct 28, 2025	27.42	27.54	27.42	27.45	27.45	-0.87%	56,532
Oct 27, 2025	27.70	27.70	27.62	27.69	27.69	0.50%	1,850
Oct 24, 2025	27.63	27.66	27.55	27.55	27.55	0.72%	30,284
Oct 23, 2025	27.31	27.40	27.20	27.35	27.35	0.43%	296,504
Oct 22, 2025	27.34	27.37	27.16	27.24	27.24	-0.44%	18,234
Oct 21, 2025	27.29	27.38	27.23	27.36	27.36	0.32%	1,804
Oct 20, 2025	27.24	27.30	27.24	27.27	27.27	0.71%	7,578
Oct 17, 2025	27.08	27.10	26.98	27.08	27.08	0.37%	8,575
Oct 16, 2025	27.29	27.33	26.94	26.98	26.98	-1.08%	33,645
Oct 15, 2025	27.35	27.43	27.04	27.27	27.27	0.40%	14,132
Oct 14, 2025	26.98	27.29	26.73	27.16	27.16	1.13%	14,648
Oct 13, 2025	26.82	26.95	26.76	26.86	26.86	1.11%	110,519
Oct 10, 2025	26.85	26.85	26.56	26.56	26.56	-1.99%	3,708
Oct 9, 2025	27.37	27.37	27.07	27.10	27.10	-0.72%	20,989
Oct 8, 2025	27.25	27.31	27.12	27.30	27.30	0.76%	25,051
Oct 7, 2025	27.20	27.20	27.05	27.09	27.09	-0.35%	22,119
Oct 6, 2025	27.22	27.24	27.12	27.19	27.19	0.01%	4,307
Oct 3, 2025	27.27	27.39	27.19	27.19	27.19	0.03%	16,031
Oct 2, 2025	27.19	27.20	27.04	27.18	27.18	0.05%	7,036
Oct 1, 2025	27.05	27.16	27.05	27.16	27.16	0.88%	41,713
Sep 30, 2025	26.90	26.93	26.73	26.93	26.92	0.45%	71,186
Sep 29, 2025	26.72	26.81	26.71	26.81	26.81	0.25%	9,228
Sep 26, 2025	26.71	26.74	26.61	26.74	26.74	1.02%	884

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.