Valued Advisers Trust - BFS Equity Fund (BFSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.38
-0.28 (-1.05%)
At close: May 19, 2026
BFSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.34% |
| Apr 23, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.59% |
| Apr 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.86% |
| Apr 21, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.11% |
| Apr 20, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.19% |
| Apr 17, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.16% |
| Apr 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% |
| Apr 15, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% |
| Apr 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.91% |
| Apr 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.07% |
| Apr 10, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.08% |
| Apr 9, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.62% |
| Apr 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.53% |
| Apr 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% |
| Apr 6, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% |
| 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% |