Boston Partners Global Sustainability Fund Institutional Class (BPGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.49
0.00 (0.00%)
Feb 6, 2026, 9:30 AM EST
BPGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.06% |
| Jan 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% |
| Jan 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Jan 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -35.73% |
| Jan 12, 2026 | 8.50 | 8.50 | 8.50 | 13.21 | 8.50 | -0.30% |
| Jan 9, 2026 | 8.52 | 8.52 | 8.52 | 13.25 | 8.52 | 0.45% |
| Jan 8, 2026 | 8.49 | 8.49 | 8.49 | 13.19 | 8.48 | 0.46% |
| Jan 7, 2026 | 8.45 | 8.45 | 8.45 | 13.13 | 8.45 | -0.76% |
| Jan 6, 2026 | 8.51 | 8.51 | 8.51 | 13.23 | 8.51 | 0.92% |
| Jan 5, 2026 | 8.43 | 8.43 | 8.43 | 13.11 | 8.43 | 1.24% |
| Jan 2, 2026 | 8.33 | 8.33 | 8.33 | 12.95 | 8.33 | 0.62% |
| Dec 31, 2025 | 8.28 | 8.28 | 8.28 | 12.87 | 8.28 | -0.54% |
| Dec 30, 2025 | 8.32 | 8.32 | 8.32 | 12.94 | 8.32 | -0.08% |
| Dec 29, 2025 | 8.33 | 8.33 | 8.33 | 12.95 | 8.33 | -0.15% |
| Dec 26, 2025 | 8.34 | 8.34 | 8.34 | 12.97 | 8.34 | - |
| Dec 24, 2025 | 8.34 | 8.34 | 8.34 | 12.97 | 8.34 | 0.08% |
| Dec 23, 2025 | 8.34 | 8.34 | 8.34 | 12.96 | 8.34 | 0.23% |
| Dec 22, 2025 | 8.32 | 8.32 | 8.32 | 12.93 | 8.32 | 0.62% |
| Dec 19, 2025 | 8.27 | 8.27 | 8.27 | 12.85 | 8.27 | 0.47% |
| Dec 18, 2025 | 8.23 | 8.23 | 8.23 | 12.79 | 8.23 | 0.31% |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 12.75 | 8.20 | -0.70% |
| Dec 16, 2025 | 8.26 | 8.26 | 8.26 | 12.84 | 8.26 | -0.47% |
| Dec 15, 2025 | 8.30 | 8.30 | 8.30 | 12.90 | 8.30 | 0.78% |
| Dec 12, 2025 | 8.23 | 8.23 | 8.23 | 12.80 | 8.23 | -14.84% |
| Dec 11, 2025 | 8.33 | 8.33 | 8.33 | 15.03 | 8.33 | 1.14% |
| Dec 10, 2025 | 8.24 | 8.24 | 8.24 | 14.86 | 8.24 | 1.57% |
| Dec 9, 2025 | 8.11 | 8.11 | 8.11 | 14.63 | 8.11 | -0.41% |
| Dec 8, 2025 | 8.14 | 8.14 | 8.14 | 14.69 | 8.14 | -0.41% |
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 14.75 | 8.18 | 0.20% |
| Dec 4, 2025 | 8.16 | 8.16 | 8.16 | 14.72 | 8.16 | 0.20% |
| Dec 3, 2025 | 8.14 | 8.14 | 8.14 | 14.69 | 8.14 | 0.75% |
| Dec 2, 2025 | 8.08 | 8.08 | 8.08 | 14.58 | 8.08 | 0.48% |
| Dec 1, 2025 | 8.04 | 8.04 | 8.04 | 14.51 | 8.04 | -0.48% |
| Nov 28, 2025 | 8.08 | 8.08 | 8.08 | 14.58 | 8.08 | 0.62% |
| Nov 26, 2025 | 8.03 | 8.03 | 8.03 | 14.49 | 8.03 | 0.84% |
| Nov 25, 2025 | 7.97 | 7.97 | 7.97 | 14.37 | 7.97 | 1.84% |
| Nov 24, 2025 | 7.82 | 7.82 | 7.82 | 14.11 | 7.82 | 0.28% |
| Nov 21, 2025 | 7.80 | 7.80 | 7.80 | 14.07 | 7.80 | 2.25% |
| Nov 20, 2025 | 7.63 | 7.63 | 7.63 | 13.76 | 7.63 | -1.50% |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 13.97 | 7.74 | -0.29% |
| Nov 18, 2025 | 7.77 | 7.77 | 7.77 | 14.01 | 7.77 | -0.78% |
| Nov 17, 2025 | 7.83 | 7.83 | 7.83 | 14.12 | 7.83 | -1.33% |
| Nov 14, 2025 | 7.93 | 7.93 | 7.93 | 14.31 | 7.93 | -0.49% |
| Nov 13, 2025 | 7.97 | 7.97 | 7.97 | 14.38 | 7.97 | -0.90% |
| Nov 12, 2025 | 8.04 | 8.04 | 8.04 | 14.51 | 8.04 | 0.48% |
| Nov 11, 2025 | 8.01 | 8.01 | 8.01 | 14.44 | 8.01 | 0.14% |
| Nov 10, 2025 | 7.99 | 7.99 | 7.99 | 14.42 | 7.99 | 0.98% |
| Nov 7, 2025 | 7.92 | 7.92 | 7.92 | 14.28 | 7.92 | - |
| Nov 6, 2025 | 7.92 | 7.92 | 7.92 | 14.28 | 7.92 | -0.07% |
| Nov 5, 2025 | 7.92 | 7.92 | 7.92 | 14.29 | 7.92 | 0.70% |