Valued Advisers Trust - BFS Equity Fund (BFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.33
+0.08 (0.30%)
At close: Feb 13, 2026
BFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.76% |
| Jan 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.65% |
| Jan 16, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.19% |
| Jan 15, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.07% |
| Jan 14, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.48% |
| Jan 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.26% |
| Jan 12, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.22% |
| Jan 9, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.13% |
| Jan 8, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.57% |
| Jan 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.53% |
| Jan 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.87% |
| Jan 5, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.00% |
| Jan 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% |
| Dec 31, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.73% |
| Dec 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.11% |
| Dec 29, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.65% |
| Dec 26, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.04% |
| Dec 24, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.27% |
| Dec 23, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.50% |
| Dec 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.93% |
| Dec 19, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -4.82% |
| Dec 18, 2025 | 25.65 | 25.65 | 25.65 | 27.20 | 25.65 | 0.48% |
| Dec 17, 2025 | 25.53 | 25.53 | 25.53 | 27.07 | 25.53 | -0.95% |
| Dec 16, 2025 | 25.77 | 25.77 | 25.77 | 27.33 | 25.77 | -0.36% |
| Dec 15, 2025 | 25.87 | 25.87 | 25.87 | 27.43 | 25.86 | -0.51% |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 27.57 | 26.00 | -1.08% |
| Dec 11, 2025 | 26.28 | 26.28 | 26.28 | 27.87 | 26.28 | 0.22% |
| Dec 10, 2025 | 26.22 | 26.22 | 26.22 | 27.81 | 26.22 | 0.80% |
| Dec 9, 2025 | 26.02 | 26.02 | 26.02 | 27.59 | 26.02 | -0.36% |
| Dec 8, 2025 | 26.11 | 26.11 | 26.11 | 27.69 | 26.11 | -0.43% |
| Dec 5, 2025 | 26.22 | 26.22 | 26.22 | 27.81 | 26.22 | 0.25% |
| Dec 4, 2025 | 26.16 | 26.16 | 26.16 | 27.74 | 26.16 | 0.14% |