Boston Common ESG Impact Emerging Markets Fund (BCEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.25
+0.13 (0.54%)
At close: May 27, 2025
BCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.83% |
| Jun 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.12% |
| Jun 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.50% |
| May 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.15% |
| May 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.45% |
| May 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.25% |
| May 27, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.54% |
| May 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.04% |
| May 22, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.08% |
| May 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% |
| May 20, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% |
| May 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| May 16, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.21% |
| May 15, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.37% |
| May 14, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.37% |
| May 13, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.46% |
| May 12, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 2.68% |
| May 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% |
| May 8, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.34% |
| May 7, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.43% |
| May 6, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.17% |
| May 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.34% |
| May 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.13% |
| May 1, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.44% |
| Apr 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.26% |
| Apr 29, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.48% |
| Apr 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.13% |
| Apr 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.18% |
| Apr 24, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.02% |
| Apr 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.03% |
| Apr 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.74% |
| Apr 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Apr 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.15% |
| Apr 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.28% |
| Apr 15, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.46% |
| Apr 14, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.35% |
| Apr 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.72% |
| Apr 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.27% |
| Apr 9, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 5.46% |
| Apr 8, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.71% |
| Apr 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -3.39% |
| Apr 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -4.76% |
| Apr 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.15% |
| Apr 2, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.40% |
| Apr 1, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.22% |
| Mar 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.53% |
| Mar 28, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.77% |
| Mar 27, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% |
| Mar 26, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.86% |
| Mar 25, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.04% |