Boston Common ESG Impact Emerging Markets Fund (BCEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.48
-0.29 (-0.94%)
At close: Apr 2, 2026
BCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.94% |
| Apr 1, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.79% |
| Mar 31, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.75% |
| Mar 30, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.88% |
| Mar 27, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.77% |
| Mar 26, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -3.70% |
| Mar 25, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.27% |
| Mar 24, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.62% |
| Mar 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.70% |
| Mar 20, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -2.62% |
| Mar 19, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.45% |
| Mar 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.49% |
| Mar 17, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.06% |
| Mar 16, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.63% |
| Mar 13, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.23% |
| Mar 12, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -2.88% |
| Mar 11, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.06% |
| Mar 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.31% |
| Mar 9, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.07% |
| Mar 6, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.91% |
| Mar 5, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.51% |
| Mar 4, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.13% |
| Mar 3, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -4.91% |
| Mar 2, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.31% |
| Feb 27, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.56% |
| Feb 26, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.91% |
| Feb 25, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.47% |
| Feb 24, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.46% |
| Feb 23, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.48% |
| Feb 20, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.57% |
| Feb 19, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.42% |
| Feb 18, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.36% |
| Feb 17, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.18% |
| 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% |