Brown Advisory Sustainable Growth ETF (BASG)
NASDAQ: BASG · Real-Time Price · USD
25.87
-0.24 (-0.92%)
Dec 31, 2025, 4:00 PM EST - Market closed
BASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.13 | 26.17 | 25.87 | 25.87 | 25.87 | -0.91% | 59,355 |
| Dec 30, 2025 | 26.16 | 26.18 | 26.10 | 26.11 | 26.11 | -0.26% | 199,093 |
| Dec 29, 2025 | 26.21 | 26.38 | 26.10 | 26.18 | 26.18 | -0.35% | 58,564 |
| Dec 26, 2025 | 26.26 | 26.27 | 26.23 | 26.27 | 26.27 | 0.19% | 33,850 |
| Dec 24, 2025 | 26.17 | 26.27 | 26.16 | 26.22 | 26.22 | 0.08% | 67,457 |
| Dec 23, 2025 | 26.09 | 26.21 | 26.00 | 26.20 | 26.20 | 0.45% | 101,955 |
| Dec 22, 2025 | 26.02 | 26.11 | 25.97 | 26.08 | 26.08 | 0.94% | 60,520 |
| Dec 19, 2025 | 25.75 | 25.90 | 25.69 | 25.84 | 25.84 | 0.89% | 108,425 |
| Dec 18, 2025 | 25.58 | 25.78 | 25.55 | 25.61 | 25.61 | 1.05% | 186,586 |
| Dec 17, 2025 | 25.70 | 25.71 | 25.35 | 25.35 | 25.35 | -1.29% | 21,439 |
| Dec 16, 2025 | 25.65 | 25.69 | 25.54 | 25.68 | 25.68 | 0.04% | 19,045 |
| Dec 15, 2025 | 25.95 | 25.95 | 25.67 | 25.67 | 25.67 | -1.09% | 4,553 |
| Dec 12, 2025 | 26.27 | 26.27 | 25.94 | 25.95 | 25.95 | -1.74% | 24,743 |
| Dec 11, 2025 | 26.29 | 26.43 | 26.19 | 26.41 | 26.41 | 0.32% | 27,249 |
| Dec 10, 2025 | 26.15 | 26.36 | 26.07 | 26.33 | 26.33 | 0.66% | 47,905 |
| Dec 9, 2025 | 26.17 | 26.19 | 26.15 | 26.15 | 26.15 | 0.19% | 20,927 |
| Dec 8, 2025 | 26.19 | 26.21 | 26.06 | 26.10 | 26.10 | -0.26% | 12,919 |
| Dec 5, 2025 | 26.19 | 26.31 | 26.17 | 26.17 | 26.17 | 0.37% | 3,367 |
| Dec 4, 2025 | 26.00 | 26.10 | 25.97 | 26.07 | 26.07 | -0.02% | 7,057 |
| Dec 3, 2025 | 25.96 | 26.12 | 25.90 | 26.08 | 26.08 | 0.48% | 31,129 |
| Dec 2, 2025 | 25.99 | 26.04 | 25.96 | 25.96 | 25.96 | 0.56% | 12,992 |
| Dec 1, 2025 | 25.89 | 25.99 | 25.81 | 25.81 | 25.81 | -0.67% | 10,380 |
| Nov 28, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | 0.46% | 1,115 |
| Nov 26, 2025 | 25.91 | 25.95 | 25.80 | 25.87 | 25.87 | 0.54% | 24,911 |
| Nov 25, 2025 | 25.30 | 25.76 | 25.30 | 25.73 | 25.73 | 1.03% | 57,112 |
| Nov 24, 2025 | 25.25 | 25.47 | 25.20 | 25.46 | 25.46 | 1.26% | 14,448 |
| Nov 21, 2025 | 24.99 | 25.36 | 24.88 | 25.15 | 25.15 | 0.77% | 14,428 |
| Nov 20, 2025 | 25.82 | 25.87 | 24.92 | 24.95 | 24.95 | -2.12% | 45,637 |
| Nov 19, 2025 | 25.39 | 25.55 | 25.36 | 25.50 | 25.49 | 0.48% | 15,508 |
| Nov 18, 2025 | 25.53 | 25.53 | 25.26 | 25.37 | 25.37 | -1.23% | 1,870 |
| Nov 17, 2025 | 25.97 | 26.02 | 25.57 | 25.69 | 25.69 | -1.43% | 20,767 |
| Nov 14, 2025 | 25.91 | 26.28 | 25.91 | 26.06 | 26.06 | -0.15% | 46,462 |
| Nov 13, 2025 | 26.41 | 26.41 | 26.04 | 26.10 | 26.10 | -1.72% | 22,794 |
| Nov 12, 2025 | 26.72 | 26.72 | 26.52 | 26.56 | 26.56 | -0.15% | 8,957 |
| Nov 11, 2025 | 26.52 | 26.66 | 26.50 | 26.60 | 26.60 | -0.30% | 20,468 |
| Nov 10, 2025 | 26.56 | 26.70 | 26.45 | 26.68 | 26.68 | 1.64% | 18,923 |
| Nov 7, 2025 | 25.91 | 26.25 | 25.73 | 26.25 | 26.25 | 0.15% | 6,177 |
| Nov 6, 2025 | 26.58 | 26.58 | 26.14 | 26.21 | 26.21 | -0.96% | 47,884 |
| Nov 5, 2025 | 26.54 | 26.63 | 26.45 | 26.46 | 26.46 | -0.22% | 7,459 |
| Nov 4, 2025 | 26.72 | 26.72 | 26.52 | 26.52 | 26.52 | -1.52% | 4,918 |
| Nov 3, 2025 | 26.84 | 27.00 | 26.84 | 26.93 | 26.93 | 0.20% | 9,122 |
| Oct 31, 2025 | 26.87 | 26.94 | 26.83 | 26.88 | 26.88 | 0.61% | 143,425 |
| Oct 30, 2025 | 26.84 | 26.97 | 26.71 | 26.71 | 26.71 | -1.34% | 134,985 |
| Oct 29, 2025 | 27.21 | 27.24 | 27.00 | 27.07 | 27.07 | -0.44% | 7,378 |
| Oct 28, 2025 | 27.33 | 27.33 | 27.18 | 27.20 | 27.19 | -0.10% | 15,454 |
| Oct 27, 2025 | 27.18 | 27.23 | 27.18 | 27.22 | 27.22 | 1.11% | 39,766 |
| Oct 24, 2025 | 27.05 | 27.06 | 26.92 | 26.92 | 26.92 | 0.41% | 3,869 |
| Oct 23, 2025 | 26.67 | 26.84 | 26.65 | 26.81 | 26.81 | 1.35% | 3,314 |
| Oct 22, 2025 | 26.68 | 26.68 | 26.39 | 26.45 | 26.45 | -0.78% | 5,229 |
| Oct 21, 2025 | 26.48 | 26.68 | 26.48 | 26.66 | 26.66 | 0.90% | 3,219 |