Boston Trust Walden Small Cap Fund (BOSOX) NASDAQ
16.37
+0.03(+0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.37
+0.03(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 |
| April 01, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 |
| March 31, 2026 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 |
| March 30, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
| March 27, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
| March 26, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
| March 25, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 |
| March 24, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 |
| March 23, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
| March 20, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
| March 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
| March 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
| March 17, 2026 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0 |
| March 16, 2026 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0 |
| March 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| March 12, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| March 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| March 10, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
| March 09, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
| March 06, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| March 05, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
| March 04, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
| March 03, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 |
| March 02, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
| February 27, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 |
| February 26, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 |
| February 25, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 |
| February 24, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| February 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| February 20, 2026 | 17.58 | 17.58 | 0 | 17.58 | 17.58 | 0 |
| February 19, 2026 | 17.52 | 17.52 | 0 | 17.52 | 17.52 | 0 |
| February 18, 2026 | 17.5 | 17.5 | 0 | 17.5 | 17.5 | 0 |
| February 17, 2026 | 17.54 | 17.54 | 0 | 17.54 | 17.54 | 0 |
| February 13, 2026 | 17.65 | 17.65 | 0 | 17.65 | 17.65 | 0 |
| February 12, 2026 | 17.5 | 17.5 | 0 | 17.5 | 17.5 | 0 |
| February 11, 2026 | 17.76 | 17.76 | 0 | 17.76 | 17.76 | 0 |
| February 10, 2026 | 17.78 | 17.78 | 0 | 17.78 | 17.78 | 0 |
| February 09, 2026 | 17.71 | 17.71 | 0 | 17.71 | 17.71 | 0 |
| February 06, 2026 | 17.77 | 17.77 | 0 | 17.77 | 17.77 | 0 |
| February 05, 2026 | 17.51 | 17.51 | 0 | 17.51 | 17.51 | 0 |
| February 04, 2026 | 17.51 | 17.51 | 0 | 17.51 | 17.51 | 0 |
| February 03, 2026 | 17.21 | 17.21 | 0 | 17.21 | 17.21 | 0 |
| February 02, 2026 | 17.39 | 17.39 | 0 | 17.39 | 17.39 | 0 |
| January 30, 2026 | 17.22 | 17.22 | 0 | 17.22 | 17.22 | 0 |
| January 29, 2026 | 17.27 | 17.27 | 0 | 17.27 | 17.27 | 0 |
| January 28, 2026 | 17.16 | 17.16 | 0 | 17.16 | 17.16 | 0 |
| January 27, 2026 | 17.28 | 17.28 | 0 | 17.28 | 17.28 | 0 |
| January 26, 2026 | 17.46 | 17.46 | 0 | 17.46 | 17.46 | 0 |
| January 23, 2026 | 17.4 | 17.4 | 0 | 17.4 | 17.4 | 0 |
| January 22, 2026 | 17.67 | 17.67 | 0 | 17.67 | 17.67 | 0 |
| January 21, 2026 | 17.67 | 17.67 | 0 | 17.67 | 17.67 | 0 |
| January 20, 2026 | 17.27 | 17.27 | 0 | 17.27 | 17.27 | 0 |
| January 16, 2026 | 17.56 | 17.56 | 0 | 17.56 | 17.56 | 0 |
| January 15, 2026 | 17.62 | 17.62 | 0 | 17.62 | 17.62 | 0 |
| January 14, 2026 | 17.46 | 17.46 | 0 | 17.46 | 17.46 | 0 |
| January 13, 2026 | 17.39 | 17.39 | 0 | 17.39 | 17.39 | 0 |
| January 12, 2026 | 17.39 | 17.39 | 0 | 17.39 | 17.39 | 0 |
| January 09, 2026 | 17.37 | 17.37 | 0 | 17.37 | 17.37 | 0 |
| January 08, 2026 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 0 |
| January 07, 2026 | 17 | 17 | 0 | 17 | 17 | 0 |