Boston Common ESG Impact U.S. Equity Fund (BCAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.12
+0.10 (0.14%)
At close: Apr 2, 2026
BCAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.14% |
| Apr 1, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.84% |
| Mar 31, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 2.87% |
| Mar 30, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.13% |
| Mar 27, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -1.81% |
| Mar 26, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.61% |
| Mar 25, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.42% |
| Mar 24, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -0.25% |
| Mar 23, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.10% |
| Mar 20, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.10% |
| Mar 19, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.21% |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.45% |
| Mar 17, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.04% |
| Mar 16, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.83% |
| Mar 13, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.70% |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.46% |
| Mar 11, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.48% |
| Mar 10, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.07% |
| Mar 9, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 1.06% |
| Mar 6, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.30% |
| Mar 5, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.59% |
| Mar 4, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.49% |
| Mar 3, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -1.01% |
| Mar 2, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.13% |
| Feb 27, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.26% |
| Feb 26, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.43% |
| Feb 25, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 0.78% |
| Feb 24, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.79% |
| Feb 23, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.72% |
| Feb 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.68% |
| Feb 19, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.40% |
| Feb 18, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.37% |
| Feb 17, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.31% |
| Feb 13, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.23% |
| Feb 12, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -1.50% |
| Feb 11, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 0.34% |
| Feb 10, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.26% |
| Feb 9, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.36% |
| Feb 6, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.13% |
| Feb 5, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.36% |
| Feb 4, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 0.43% |
| Feb 3, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -1.26% |
| Feb 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.77% |
| Jan 30, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.13% |
| Jan 29, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.44% |
| Jan 28, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.15% |
| Jan 27, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.29% |
| Jan 26, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.55% |
| Jan 23, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.01% |
| Jan 22, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.16% |