Boston Trust Walden Small Cap Fund (BOSOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.61
-0.03 (-0.18%)
Apr 28, 2025, 8:05 AM EDT
BOSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | - |
| Apr 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Apr 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.34% |
| Apr 23, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.80% |
| Apr 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.32% |
| Apr 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.85% |
| Apr 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.75% |
| Apr 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% |
| Apr 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Apr 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.93% |
| Apr 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.32% |
| Apr 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -3.21% |
| Apr 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 7.50% |
| Apr 8, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.04% |
| Apr 7, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.63% |
| Apr 4, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -3.57% |
| Apr 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -5.17% |
| Apr 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.69% |
| Apr 1, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.06% |
| Mar 31, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.71% |
| Mar 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.56% |
| Mar 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.29% |
| Mar 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Mar 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% |
| Mar 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.94% |
| Mar 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.87% |
| Mar 20, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.87% |
| Mar 19, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.93% |
| Mar 18, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.69% |
| Mar 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.99% |
| Mar 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.97% |
| Mar 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.24% |
| Mar 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% |
| Mar 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.32% |
| Mar 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.53% |
| Mar 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% |
| Mar 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% |
| Mar 5, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.75% |
| Mar 4, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.47% |
| Mar 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.56% |
| Feb 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.79% |
| Feb 27, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.11% |
| Feb 26, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.72% |
| Feb 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Feb 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.44% |
| Feb 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.04% |
| Feb 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.65% |
| Feb 19, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.22% |
| Feb 18, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Feb 14, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.38% |