Valued Advisers Trust - BFS Equity Fund (BFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
+0.16 (0.61%)
At close: Jul 9, 2026
BFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.80% |
| Jul 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.42% |
| Jul 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.50% |
| Jul 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.88% |
| Jul 1, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.23% |
| Jun 30, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.54% |
| Jun 29, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% |
| Jun 26, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.04% |
| Jun 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.35% |
| Jun 24, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.19% |
| Jun 23, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.00% |
| Jun 22, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.48% |
| Jun 18, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.27% |
| Jun 17, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.16% |
| Jun 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.45% |
| Jun 15, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.80% |
| Jun 12, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.35% |
| Jun 11, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.29% |
| Jun 10, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.10% |
| Jun 9, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.19% |
| Jun 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.27% |
| Jun 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.27% |
| Jun 4, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.94% |
| Jun 3, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.15% |
| Jun 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Jun 1, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.37% |
| May 29, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.52% |
| May 28, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.83% |
| May 27, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.08% |
| May 26, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.38% |
| May 22, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.23% |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.30% |
| May 20, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.14% |
| May 19, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.05% |
| May 18, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| May 15, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.51% |
| May 14, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.45% |
| May 13, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.15% |
| May 12, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% |
| May 11, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.07% |
| May 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.30% |
| May 7, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.48% |
| May 6, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.66% |
| May 5, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.49% |
| May 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.64% |
| May 1, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.37% |
| Apr 30, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.83% |
| Apr 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.53% |
| Apr 28, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.82% |
| Apr 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |