Boston Common ESG Impact Emerging Markets Fund (BCEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.10
0.00 (0.00%)
At close: Feb 13, 2026
BCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.06% |
| Feb 12, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.93% |
| Feb 11, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.21% |
| Feb 10, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.12% |
| Feb 9, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.38% |
| Feb 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.56% |
| Feb 5, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.91% |
| Feb 4, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.87% |
| Feb 3, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.91% |
| Feb 2, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.41% |
| Jan 30, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.49% |
| Jan 29, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.34% |
| Jan 28, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.31% |
| Jan 27, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.83% |
| Jan 26, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.06% |
| Jan 23, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.28% |
| Jan 22, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.93% |
| Jan 21, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.55% |
| Jan 20, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -1.50% |
| Jan 16, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.03% |
| Jan 15, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.16% |
| Jan 14, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.06% |
| Jan 13, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.71% |
| Jan 12, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.33% |
| Jan 9, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.46% |
| Jan 8, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.23% |
| Jan 7, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.71% |
| Jan 6, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.82% |
| Jan 5, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.39% |
| Jan 2, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 2.40% |
| Dec 31, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.17% |
| Dec 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.07% |
| Dec 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.40% |
| Dec 26, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.92% |
| Dec 24, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.24% |
| Dec 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.55% |
| Dec 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.69% |
| Dec 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.80% |
| Dec 18, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.02% |
| Dec 17, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.70% |
| Dec 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.00% |
| Dec 15, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.28% |
| Dec 12, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.65% |
| Dec 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -2.11% |
| Dec 10, 2025 | 29.21 | 29.21 | 29.21 | 29.85 | 29.21 | 0.98% |
| Dec 9, 2025 | 28.92 | 28.92 | 28.92 | 29.56 | 28.92 | -0.10% |
| Dec 8, 2025 | 28.95 | 28.95 | 28.95 | 29.59 | 28.95 | - |
| Dec 5, 2025 | 28.95 | 28.95 | 28.95 | 29.59 | 28.95 | 0.44% |
| Dec 4, 2025 | 28.82 | 28.82 | 28.82 | 29.46 | 28.82 | 0.10% |
| Dec 3, 2025 | 28.80 | 28.80 | 28.80 | 29.43 | 28.79 | -0.20% |