Boston Common ESG Impact Emerging Markets Fund (BCEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.83
+0.11 (0.48%)
Apr 29, 2025, 4:00 PM EDT
BCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.52% |
| Mar 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.73% |
| Mar 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.35% |
| Mar 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.90% |
| Mar 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.72% |
| Mar 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.68% |
| Mar 14, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.15% |
| Mar 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.70% |
| Mar 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.97% |
| Mar 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.84% |
| Mar 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.68% |
| Mar 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.43% |
| Mar 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.52% |
| Mar 5, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.98% |
| Mar 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.58% |
| Mar 3, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.98% |
| Feb 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.74% |
| Feb 27, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.59% |
| Feb 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.00% |
| Feb 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.17% |
| Feb 24, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.87% |
| Feb 21, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.30% |
| Feb 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.60% |
| Feb 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.47% |