Stock listing
NASDAQ:BASV Brown Advisory Sustainable Value ETF Stock
Follow Brown Advisory Sustainable Value ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BASV
$31.02 USD -0.20 (-0.7%)
Close on Oct 30, 2026
- Day range
- $30.86 – $31.05 USDOct 30, 2026
- Volume
- 9,287 sharesOct 30, 2026
- 52-week range
- $26.15 – $32.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $472,270 USDMedian day 9,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BASV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.02 | -0.205 | -0.7% | $31.05 | $31.05 | $30.86 | 9,287 | |
| $31.22 | +0.237 | +0.8% | $30.81 | $31.22 | $30.81 | 86,092 | |
| $30.99 | +0.266 | +0.9% | $30.81 | $31.01 | $30.81 | 13,209 | |
| $30.72 | +0.172 | +0.6% | $30.61 | $30.72 | $30.58 | 3,646 | |
| $30.55 | +0.094 | +0.3% | $30.54 | $30.64 | $30.52 | 42,574 | |
| $30.46 | -0.268 | -0.9% | $30.46 | $30.55 | $30.46 | 1,000 | |
| $30.72 | +0.02 | +0.1% | $30.57 | $30.75 | $30.54 | 4,300 | |
| $30.70 | +0.162 | +0.5% | $30.60 | $30.75 | $30.60 | 4,200 | |
| $30.54 | +0.312 | +1.0% | $30.36 | $30.60 | $30.35 | 13,300 | |
| $30.23 | -0.141 | -0.5% | $30.34 | $30.34 | $30.22 | 2,700 | |
| $30.37 | -0.172 | -0.6% | $30.71 | $30.71 | $30.29 | 22,600 | |
| $30.54 | +0.349 | +1.2% | $30.36 | $30.56 | $30.36 | 2,500 | |
| $30.19 | -0.297 | -1.0% | $30.21 | $30.22 | $30.10 | 1,500 | |
| $30.49 | -0.117 | -0.4% | $30.70 | $30.70 | $30.47 | 25,500 | |
| $30.61 | +0.066 | +0.2% | $30.63 | $30.63 | $30.60 | 2,200 | |
| $30.54 | +0.166 | +0.5% | $30.42 | $30.56 | $30.42 | 1,600 | |
| $30.38 | +0.07 | +0.2% | $30.23 | $30.39 | $30.23 | 4,000 | |
| $30.31 | -0.222 | -0.7% | $30.33 | $30.37 | $30.31 | 3,700 | |
| $30.53 | +0.273 | +0.9% | $30.60 | $30.63 | $30.52 | 21,500 | |
| $30.25 | +0.194 | +0.6% | $30.17 | $30.30 | $30.17 | 11,500 | |
| $30.06 | +0.15 | +0.5% | $30.09 | $30.11 | $30.06 | 4,300 | |
| $29.91 | -0.071 | -0.2% | $29.77 | $29.92 | $29.77 | 9,300 | |
| $29.98 | -0.173 | -0.6% | $30.24 | $30.24 | $29.97 | 8,800 | |
| $30.15 | -0.079 | -0.3% | $30.18 | $30.18 | $30.01 | 21,000 | |
| $30.23 | -0.289 | -0.9% | $30.34 | $30.34 | $30.19 | 9,000 | |
| $30.52 | +0.288 | +1.0% | $30.37 | $30.62 | $30.37 | 55,800 | |
| $30.23 | -0.231 | -0.8% | $30.28 | $30.38 | $30.13 | 24,000 | |
| $30.47 | -0.253 | -0.8% | $30.66 | $30.66 | $30.47 | 33,200 | |
| $30.72 | -0.126 | -0.4% | $30.67 | $30.79 | $30.67 | 18,400 | |
| $30.84 | +0.27 | +0.9% | $30.85 | $30.92 | $30.84 | 6,700 | |
| $30.57 | -0.201 | -0.7% | $30.58 | $30.63 | $30.57 | 21,100 | |
| $30.78 | +0.04 | +0.1% | $30.81 | $30.84 | $30.74 | 6,200 | |
| $30.74 | -0.141 | -0.5% | $31.04 | $31.04 | $30.61 | 6,300 | |
| $30.88 | -0.169 | -0.5% | $30.96 | $30.98 | $30.88 | 1,700 | |
| $31.05 | -0.187 | -0.6% | $31.18 | $31.19 | $31.01 | 25,500 | |
| $31.23 | +0.42 | +1.4% | $31.11 | $31.25 | $31.11 | 43,800 | |
| $30.81 | -0.331 | -1.1% | $30.93 | $30.93 | $30.80 | 21,900 | |
| $31.14 | -0.259 | -0.8% | $31.33 | $31.33 | $31.14 | 14,600 | |
| $31.40 | -0.50 | -1.6% | $31.64 | $31.64 | $31.40 | 22,900 | |
| $31.90 | +0.001 | 0.0% | $31.77 | $31.92 | $31.76 | 13,300 | |
| $31.90 | +0.296 | +0.9% | $31.68 | $31.92 | $31.68 | 10,400 | |
| $31.61 | +0.304 | +1.0% | $31.49 | $31.65 | $31.49 | 12,200 | |
| $31.30 | -0.383 | -1.2% | $31.63 | $31.63 | $31.30 | 4,100 | |
| $31.68 | -0.256 | -0.8% | $31.77 | $31.77 | $31.68 | 14,200 | |
| $31.94 | +0.102 | +0.3% | $31.93 | $31.99 | $31.86 | 8,400 | |
| $31.84 | -0.178 | -0.6% | $31.81 | $31.93 | $31.81 | 27,600 | |
| $32.02 | +0.091 | +0.3% | $31.91 | $32.10 | $31.91 | 47,700 | |
| $31.92 | -0.02 | -0.1% | $31.99 | $31.99 | $31.84 | 8,550 | |
| $31.94 | -0.004 | 0.0% | $32.01 | $32.01 | $31.93 | 1,578 | |
| $31.95 | +0.243 | +0.8% | $31.97 | $31.97 | $31.90 | 11,700 | |
| $31.71 | -0.275 | -0.9% | $31.97 | $31.97 | $31.71 | 6,800 | |
| $31.98 | +0.165 | +0.5% | $32.03 | $32.05 | $31.98 | 10,300 | |
| $31.82 | -0.16 | -0.5% | $31.92 | $31.93 | $31.81 | 125,400 | |
| $31.98 | -0.294 | -0.9% | $32.10 | $32.17 | $31.98 | 4,800 | |
| $32.27 | +0.013 | 0.0% | $32.21 | $32.29 | $32.21 | 9,200 | |
| $32.26 | +0.105 | +0.3% | $32.20 | $32.30 | $32.20 | 1,300 | |
| $32.15 | +0.021 | +0.1% | $32.18 | $32.20 | $32.09 | 9,600 | |
| $32.13 | +0.089 | +0.3% | $32.11 | $32.22 | $32.11 | 600 | |
| $32.04 | +0.051 | +0.2% | $32.07 | $32.09 | $32.04 | 3,800 | |
| $31.99 | +0.197 | +0.6% | $31.87 | $32.03 | $31.87 | 8,300 | |
| $31.79 | -0.295 | -0.9% | $32.01 | $32.01 | $31.79 | 3,400 | |
| $32.09 | -0.017 | -0.1% | $32.20 | $32.21 | $32.08 | 5,500 | |
| $32.11 | +0.429 | +1.4% | $31.79 | $32.11 | $31.78 | 1,700 | |
| $31.68 | +0.485 | +1.6% | $31.49 | $31.69 | $31.49 | 12,400 | |
| $31.19 | +0.161 | +0.5% | $31.14 | $31.22 | $31.14 | 3,300 | |
| $31.03 | +0.175 | +0.6% | $30.86 | $31.03 | $30.77 | 3,400 |
- Ticker
- NASDAQ:BASV
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Brown Advisory Sustainable Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Brown Advisory Sustainable Value ETF.