Valued Advisers Trust - BFS Equity Fund (BFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.12
0.00 (0.00%)
At close: Apr 2, 2026
BFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| Apr 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.01% |
| Mar 31, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 3.07% |
| Mar 30, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% |
| Mar 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.55% |
| Mar 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.60% |
| Mar 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.65% |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.28% |
| Mar 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.30% |
| Mar 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.37% |
| Mar 19, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.76% |
| Mar 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.69% |
| Mar 17, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| Mar 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.99% |
| Mar 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.21% |
| Mar 12, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.58% |
| Mar 11, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% |
| Mar 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.31% |
| Mar 9, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.73% |
| Mar 6, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.95% |
| Mar 5, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.87% |
| Mar 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.42% |
| Mar 3, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.16% |
| Mar 2, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.15% |
| Feb 27, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.30% |
| Feb 26, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.04% |
| Feb 25, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.23% |
| Feb 24, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.68% |
| Feb 23, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.97% |
| Feb 20, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.68% |
| Feb 19, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.23% |
| Feb 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.61% |
| Feb 17, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.15% |
| Feb 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.30% |
| Feb 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.87% |
| Feb 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.11% |
| Feb 10, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.07% |
| Feb 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.98% |
| Feb 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.61% |
| Feb 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.62% |
| Feb 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.04% |
| Feb 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.38% |
| Feb 2, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.41% |
| Jan 30, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.41% |
| Jan 29, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.19% |
| Jan 28, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.15% |
| Jan 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.30% |
| Jan 26, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.56% |
| Jan 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.04% |
| Jan 22, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.91% |