Skip to main content
BASV logo

Brown Advisory Sustainable Value ETF

BASVNASDAQBrown AdvisoryEquity

$30.37Today:- (-)1Y +12.87%

As of Oct 16, 2026 close

Assets (AUM)
$406.92M
Expense ratio
0.71%
Dividend yield
0.38%
Holdings
42
52-week range
$26.15$32.30
Volume (live)
-
Avg. volume (3M)
15.07K

BASV ETF Historical Prices: Brown Advisory Sustainable Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BASV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BASV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BASV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.7130.7130.2930.3730.3722.56K
Oct 15, 202630.3630.5630.3630.5430.542.46K
Oct 14, 202630.2130.2230.0930.1930.191.54K
Oct 13, 202630.7030.7030.4730.4930.4925.49K
Oct 12, 202630.6330.6330.6030.6130.612.15K
Oct 9, 202630.4230.5630.4230.5430.541.65K
Oct 8, 202630.2330.3930.2330.3830.384.02K
Oct 7, 202630.3330.3730.3030.3030.303.66K
Oct 6, 202630.6030.6330.5230.5330.5321.51K
Oct 5, 202630.1730.3030.1730.2530.2511.54K
Oct 2, 202630.0930.1130.0630.0630.064.26K
Oct 1, 202629.7729.9229.7729.9129.919.34K
Sep 30, 202630.2430.2429.9729.9829.988.78K
Sep 29, 202630.1830.1830.0130.1530.1520.96K
Sep 28, 202630.3430.3430.1930.2330.238.99K
Sep 25, 202630.3730.6230.3730.5230.5255.77K
Sep 24, 202630.2830.3830.1330.2330.2323.95K
Sep 23, 202630.6630.6630.4630.4630.4733.23K
Sep 22, 202630.6730.7930.6730.7230.7218.42K
Sep 21, 202630.8530.9230.8430.8430.846.69K
Sep 18, 202630.5830.6330.5730.5730.5721.06K
Sep 17, 202630.8130.8430.7430.7730.786.17K
Sep 16, 202631.0431.0430.6130.7330.746.34K
Sep 15, 202630.9630.9830.8830.8830.881.69K
Sep 14, 202631.1831.1931.0131.0531.0425.52K
Sep 11, 202631.1131.2531.1131.2331.2343.77K
Sep 10, 202630.9330.9330.8030.8130.8121.90K
Sep 9, 202631.3331.3331.1431.1431.1414.60K
Sep 8, 202631.6431.6431.4031.4031.4022.88K
Sep 4, 202631.7731.9231.7631.9031.9013.35K
Sep 3, 202631.6831.9231.6831.9031.9010.40K
Sep 2, 202631.4931.6531.4931.6131.6112.24K
Sep 1, 202631.6331.6331.3031.3031.304.08K
Aug 31, 202631.7731.7731.6831.6831.6814.22K
Aug 28, 202631.9331.9931.8631.9431.948.35K
Aug 27, 202631.8131.9331.8131.8431.8427.62K
Aug 26, 202631.9132.1031.9132.0232.0247.75K
Aug 25, 202631.9931.9931.8431.9331.928.55K
Aug 24, 202632.0132.0131.9331.9531.941.58K
Aug 21, 202631.9631.9731.9031.9531.9511.69K
Aug 20, 202631.9731.9731.7131.7131.716.76K
Aug 19, 202632.0332.0531.9831.9831.9810.31K
Aug 18, 202631.9231.9331.8131.8231.82125.42K
Aug 17, 202632.1032.1731.9831.9831.984.80K
Aug 14, 202632.2032.2932.2032.2732.279.24K
Aug 13, 202632.2032.3032.2032.2632.261.30K
Aug 12, 202632.1832.2032.0932.1532.159.63K
Aug 11, 202632.1132.2232.1132.1332.13630
Aug 10, 202632.0732.0932.0432.0432.043.80K
Aug 7, 202631.8732.0331.8731.9931.998.26K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Brown Advisory Sustainable Value ETF Historical Prices

What is OHLC data for BASV?

OHLC stands for Open, High, Low, Close - the four key price points for BASV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BASV?

The adjusted close price for BASV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BASV price history go?

BASV historical price data is available from the ETF's inception on Jun 12, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BASV data?

BASV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BASV?

Trading volume for BASV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.