Valued Advisers Trust - BFS Equity Fund (BFSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.83
-0.09 (-0.35%)
Jul 11, 2025, 4:00 PM EDT
BFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.04% |
| Jul 11, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.35% |
| Jul 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.23% |
| Jul 9, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.70% |
| Jul 8, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.47% |
| Jul 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.69% |
| Jul 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.81% |
| Jul 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.55% |
| Jul 1, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.08% |
| Jun 30, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.47% |
| Jun 27, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.43% |
| Jun 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.79% |
| Jun 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.16% |
| Jun 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.00% |
| Jun 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.93% |
| Jun 20, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.36% |
| Jun 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.24% |
| Jun 17, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.72% |
| Jun 16, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.60% |
| Jun 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.04% |
| Jun 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.84% |
| Jun 11, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.24% |
| Jun 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.40% |
| Jun 9, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.12% |
| Jun 6, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.69% |
| Jun 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.32% |
| Jun 4, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.32% |
| Jun 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.53% |
| Jun 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.53% |
| May 30, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.21% |
| May 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.33% |
| May 28, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29% |
| May 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.67% |
| May 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.71% |
| May 22, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.04% |
| May 21, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.27% |
| May 20, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.33% |
| May 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.25% |
| May 16, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.74% |
| May 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.25% |
| May 14, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.16% |
| May 13, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.50% |
| May 12, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.80% |
| May 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.13% |
| May 8, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.68% |
| May 7, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| May 6, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.72% |
| May 5, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.30% |
| May 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.28% |
| May 1, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.86% |