Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BAIV Historical Prices

Brown Advisory International Value Select ETF · daily open, high, low, close & volume

Trading days
169
Period high
29.33
Period low
22.67
Period change
+11.86%
DateOpenHighLowCloseChangeVolume
Oct 29, 202628.6028.6628.5928.62+0.27%72,352
Oct 28, 202628.5328.5628.3828.54+0.33%89,365
Oct 27, 202628.4128.5028.3928.45-0.27%11,134
Oct 26, 202628.6128.6928.5328.53-0.50%4,950
Oct 23, 202628.6628.6728.5228.67+0.14%12,213
Oct 22, 202628.4428.6328.4428.63+0.12%7,287
Oct 21, 202628.6228.6228.5828.59+0.46%1,458
Oct 20, 202628.4428.5228.4328.46+0.74%48,871
Oct 19, 202628.3228.3328.2528.25-0.61%8,373
Oct 16, 202628.6728.7128.4028.43+0.40%11,282
Oct 15, 202628.1828.3228.1828.32+1.82%17,269
Oct 14, 202627.7027.8127.7027.81-0.25%1,097
Oct 13, 202627.8127.9227.8127.88+1.22%5,501
Oct 12, 202627.6627.6626.9227.54-0.47%9,347
Oct 9, 202627.7927.7927.6427.68+0.44%1,990
Oct 8, 202627.4027.5627.3627.55+0.40%208,296
Oct 7, 202627.4327.4927.3727.45-0.39%5,724
Oct 6, 202627.6327.6627.5527.55+0.51%192,962
Oct 5, 202627.2227.4227.2027.41+0.66%46,986
Oct 2, 202627.2027.2927.1527.23-0.07%10,322
Oct 1, 202627.4527.4527.2127.25-1.64%5,024
Sep 30, 202627.9027.9027.7127.71-0.49%108,251
Sep 29, 202627.8927.9127.7027.84-1.08%68,740
Sep 28, 202628.1328.2228.0728.15+0.12%18,114
Sep 25, 202628.0928.1527.9928.11+0.72%74,124
Sep 24, 202627.9427.9727.8227.91-0.05%29,356
Sep 23, 202628.1828.1827.9127.93-1.59%61,676
Sep 22, 202628.2828.4528.2528.38+0.26%13,195
Sep 21, 202628.3128.3128.1828.31+0.61%2,186
Sep 18, 202628.0828.1428.0728.14-1.33%9,354
Sep 17, 202628.6028.7028.5228.52+0.40%14,766
Sep 16, 202628.6128.6328.4028.40-0.71%6,794
Sep 15, 202628.5728.6428.5528.61-0.76%35,906
Sep 14, 202628.7428.8928.7428.82+0.93%6,714
Sep 11, 202628.5728.6128.5628.56+0.38%415
Sep 9, 202628.4928.4928.4528.45-0.80%8,072
Sep 8, 202628.7828.7828.6828.68-1.69%4,357
Sep 4, 202629.1429.2529.1429.17-0.04%67,698
Sep 3, 202629.1229.2329.1229.18+1.37%1,161
Sep 2, 202628.8428.8428.7528.79-1.10%15,122
Aug 31, 202629.1729.1929.0929.11-0.08%118,477
Aug 28, 202629.2129.2829.0929.13+0.22%8,154
Aug 27, 202628.9729.1128.9729.07+0.04%19,167
Aug 26, 202629.1529.1529.0429.06-0.62%22,804
Aug 25, 202629.1229.2829.1229.24+0.48%198,972
Aug 24, 202629.1329.1329.1029.10+0.16%2,017
Aug 21, 202629.0329.1029.0229.05+0.75%94,852
Aug 20, 202628.9228.9828.8228.84-0.22%6,736
Aug 19, 202628.9728.9728.7928.90+1.44%8,329
Aug 18, 202628.7928.7928.4928.49+0.24%9,091
Aug 17, 202628.7428.7428.4228.42-1.12%3,767
Aug 14, 202628.7129.3328.7128.74+0.10%21,283
Aug 13, 202628.6428.7128.6128.71+0.54%8,159
Aug 12, 202628.5928.5928.4728.56-0.48%1,647
Aug 11, 202628.7028.7828.6628.70-0.21%91,280
Aug 10, 202628.7328.7828.6628.75-0.48%4,878
Aug 7, 202628.7928.9228.7928.89+1.23%4,902
Aug 6, 202628.6028.7628.5228.54+0.21%386,125
Aug 5, 202628.5928.5928.4428.48+0.78%12,411
Aug 4, 202628.2028.2628.1228.26+0.40%2,214
Aug 3, 202628.2128.2128.0828.15+0.55%4,970
Jul 31, 202627.9528.0027.9528.00-0.89%236
Jul 30, 202628.2528.2828.1228.25+0.09%6,846
Jul 29, 202628.2528.3928.1428.22+0.88%7,844
Jul 28, 202627.9927.9927.9827.98+2.04%239
Jul 27, 202627.4027.4227.3927.41+1.61%16,091
Jul 24, 202626.9327.0926.9326.98+0.83%1,432
Jul 23, 202626.8126.8126.7626.76-1.17%191
Jul 22, 202627.1127.1327.0727.07+0.67%1,613
Jul 21, 202626.9426.9426.8926.89+0.04%6,425
Jul 20, 202626.9426.9426.8826.88-0.65%325
Jul 17, 202627.0327.0726.9727.06-0.24%7,675
Jul 16, 202627.0227.1627.0227.13+0.65%15,774
Jul 15, 202626.8726.9526.8626.95+0.92%2,556
Jul 14, 202626.7826.7826.6826.70+0.56%1,579
Jul 13, 202626.6426.6526.5526.55+0.34%4,062
Jul 10, 202628.3628.3626.4626.46+0.78%9,137
Jul 9, 202626.1726.3326.1726.26-0.02%5,647
Jul 8, 202626.2126.2726.2126.27-0.86%2,544
Jul 7, 202627.0527.0526.4926.49+0.30%117,736
Jul 6, 202626.2926.4226.2926.41+1.14%18,578
Jul 2, 202626.1626.2025.8626.12+1.86%89,976
Jul 1, 202625.4925.6425.4925.64+0.33%108
Jun 30, 202625.5425.5925.5325.55-0.63%31,096
Jun 29, 202625.8625.8625.2725.72+0.48%22,651
Jun 26, 202625.5125.7025.5125.59+0.59%18,376
Jun 25, 202625.5825.5825.4425.44+0.26%5,650
Jun 24, 202625.3225.4525.3225.38+0.56%53,038
Jun 23, 202625.2625.3225.2225.24-0.64%8,500
Jun 22, 202625.4225.4525.4025.40-0.49%19,126
Jun 18, 202625.5125.5625.5025.52+0.12%8,392
Jun 17, 202625.7725.8725.4925.49-1.23%13,185
Jun 16, 202625.8825.9925.8125.81-0.25%10,726
Jun 15, 202626.0226.0725.8525.87-0.07%17,666
Jun 12, 202625.8025.9425.7425.89+0.16%5,647
Jun 11, 202625.5225.8525.4225.85+1.97%15,824
Jun 10, 202625.5125.5825.3525.35-0.73%7,156
Jun 9, 202625.7625.7625.3225.54+0.56%12,024
Jun 8, 202625.4625.6125.3725.40-0.24%9,750
Jun 5, 202625.6425.6425.3625.46-1.13%108,471
Jun 4, 202625.7525.7925.6725.75+1.48%5,988
Jun 3, 202625.4125.4125.3725.37-0.92%535
Jun 2, 202625.5325.6125.5225.61+0.37%4,256
Jun 1, 202625.3825.5725.3625.52+0.03%5,864
May 29, 202625.5325.6225.4825.51-0.30%9,909
May 28, 202625.5025.8325.2925.59+0.63%55,781
May 27, 202625.4725.4825.4125.43+0.44%14,894
May 26, 202625.4225.4225.3125.31+0.03%6,267
May 22, 202625.2225.3325.2225.30-0.55%5,190
May 21, 202625.1425.7525.1325.44+0.56%10,310
May 20, 202624.9525.3424.9525.30+0.97%4,625
May 19, 202624.8125.1924.8125.06-0.65%5,010
May 18, 202625.0825.2325.0825.23+1.31%17,937
May 15, 202624.9125.1124.8224.90-0.26%25,429
May 14, 202625.0125.1224.9624.96+0.12%17,385
May 13, 202624.8624.9424.8024.93-0.80%11,328
May 12, 202624.9625.1424.9625.14-0.26%22,999
May 11, 202625.1825.2525.1825.20-0.35%22,322
May 8, 202625.2325.2925.2325.29+0.90%28,010
May 7, 202625.0825.0825.0725.07-1.41%908
May 6, 202625.4625.4625.4225.42+1.49%9,737
May 5, 202625.0125.0624.8625.05+0.95%56,795
May 4, 202625.0625.0624.8124.81-0.81%14,532
May 1, 202625.0825.1925.0225.02-0.15%1,739
Apr 30, 202624.8725.0924.8725.05+2.17%26,750
Apr 29, 202624.6024.6024.5224.52-0.22%10,209
Apr 28, 202624.4924.6124.4924.57+0.26%124,786
Apr 27, 202624.5824.5824.5124.51-0.05%32,435
Apr 24, 202624.5324.5324.4724.52+0.04%9,947
Apr 23, 202624.5724.6524.5224.52-0.83%8,219
Apr 22, 202624.6824.8324.6824.72-0.81%17,300
Apr 21, 202625.1025.1124.8124.92-0.86%4,639
Apr 20, 202625.2325.2325.1325.14-0.89%34,970
Apr 17, 202625.2925.4525.2925.36+1.91%3,945
Apr 16, 202625.0225.0224.8924.89+0.16%2,234
Apr 15, 202624.8724.8824.7324.84+0.06%5,813
Apr 14, 202624.7424.9824.7024.83+0.51%3,675
Apr 13, 202624.3224.7224.2724.70+0.82%7,214
Apr 10, 202624.5924.6024.3924.50-0.15%18,393
Apr 9, 202624.3224.6124.3224.54-0.47%34,353
Apr 8, 202624.7124.7924.6624.66+2.68%21,211
Apr 7, 202623.9824.0223.8724.02-0.08%22,926
Apr 6, 202623.9024.0423.9024.04+0.76%4,901
Apr 2, 202623.6123.8623.6123.85-0.45%5,648
Apr 1, 202624.0224.0723.8323.96+0.42%428,701
Mar 31, 202623.4123.8623.4123.86+3.26%17,108
Mar 30, 202623.0823.2223.0723.11+0.60%38,821
Mar 27, 202623.0523.2922.9522.97-0.56%40,502
Mar 26, 202623.2523.4323.1023.10-1.43%38,076
Mar 25, 202623.5523.5723.3223.43+1.57%34,138
Mar 24, 202622.9523.1722.9523.07-1.25%5,302
Mar 23, 202623.1323.9023.0923.36+3.08%45,683
Mar 20, 202623.0523.0522.6722.67-2.99%32,173
Mar 19, 202623.0725.0222.9423.36+1.06%104,908
Mar 18, 202623.3023.4223.1223.12-1.98%4,618
Mar 17, 202623.4523.6523.4523.59+0.56%8,474
Mar 16, 202623.4223.4923.3723.45+1.03%18,453
Mar 13, 202623.5423.5423.2123.21-1.25%46,941
Mar 12, 202623.5923.6023.5023.51-1.34%10,151
Mar 11, 202623.8423.8623.7323.83-0.19%23,927
Mar 10, 202623.9624.3123.8723.88-1.17%33,188
Mar 9, 202623.3424.1623.3424.16+1.25%89,265
Mar 6, 202623.4924.1223.4523.86-0.13%18,530
Mar 5, 202624.0324.0323.7223.89-1.81%5,904
Mar 4, 202623.9724.3623.9724.33+0.72%79,802
Mar 3, 202623.7124.2523.6824.16-2.27%53,426
Mar 2, 202624.5926.3024.5924.72-2.76%482,343
Feb 27, 202624.9425.4624.9425.42-0.65%259,414
Feb 26, 202625.3625.5925.2425.59-1,437,540

Daily open, high, low, close and volume for Brown Advisory International Value Select ETF (BAIV). Showing 169 trading days. Unadjusted prices.