Boston Partners All Cap Value Instl (BPAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.18
+0.23 (0.68%)
Nov 6, 2025, 8:05 AM EST
BPAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.68% |
| Nov 4, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.50% |
| Nov 3, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.12% |
| Oct 31, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.18% |
| Oct 30, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Oct 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.70% |
| Oct 28, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.64% |
| Oct 27, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.64% |
| Oct 24, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.41% |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.53% |
| Oct 22, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.61% |
| Oct 21, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.06% |
| Oct 20, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.88% |
| Oct 17, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.41% |
| Oct 16, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.05% |
| Oct 15, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.15% |
| Oct 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.89% |
| Oct 13, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 1.20% |
| Oct 10, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.23% |
| Oct 9, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.70% |
| Oct 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.32% |
| Oct 7, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.52% |
| Oct 6, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.15% |
| Oct 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.20% |
| Oct 2, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.06% |
| Oct 1, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.38% |
| Sep 30, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.35% |
| Sep 29, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| Sep 26, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.80% |
| Sep 25, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -1.03% |
| Sep 24, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.18% |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.03% |
| Sep 22, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.09% |
| Sep 19, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.12% |
| Sep 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.62% |
| Sep 17, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.27% |
| Sep 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.03% |
| Sep 15, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.24% |
| Sep 12, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.79% |
| Sep 11, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.48% |
| Sep 10, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.45% |
| Sep 9, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.18% |
| Sep 8, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.06% |
| Sep 5, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.24% |
| Sep 4, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.66% |
| Sep 3, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.06% |
| Sep 2, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.57% |
| Aug 29, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.12% |
| Aug 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.03% |
| Aug 27, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.21% |