Boston Common ESG Impact International Fund (BCAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.52
-0.14 (-0.39%)
Jul 18, 2025, 4:00 PM EDT
BCAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.06% |
| Jul 22, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.87% |
| Jul 21, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.42% |
| Jul 18, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.39% |
| Jul 17, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.59% |
| Jul 16, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.28% |
| Jul 15, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.90% |
| Jul 14, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.20% |
| Jul 11, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.78% |
| Jul 10, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.08% |
| Jul 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.73% |
| Jul 8, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.59% |
| Jul 7, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.00% |
| Jul 3, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.11% |
| Jul 2, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.11% |
| Jul 1, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.17% |
| Jun 30, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.03% |
| Jun 27, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.21% |
| Jun 26, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.77% |
| Jun 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.62% |
| Jun 24, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.49% |
| Jun 23, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.04% |
| Jun 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.86% |
| Jun 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.11% |
| Jun 17, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.55% |
| Jun 16, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.34% |
| Jun 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.56% |
| Jun 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.73% |
| Jun 11, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.34% |
| Jun 10, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.39% |
| Jun 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.08% |
| Jun 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.48% |
| Jun 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.14% |
| Jun 4, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.65% |
| Jun 3, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.68% |
| Jun 2, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.88% |
| May 30, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% |
| May 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.60% |
| May 28, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.41% |
| May 27, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.29% |
| May 23, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.06% |
| May 22, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.03% |
| May 21, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.60% |
| May 20, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.46% |
| May 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.81% |
| May 16, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.41% |
| May 15, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.29% |
| May 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.35% |
| May 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.09% |
| May 12, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.83% |