Boston Trust Asset Management Fund (BTBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.20
+0.41 (0.66%)
Dec 20, 2024, 8:01 PM EST
BTBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.66% |
| Dec 19, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.21% |
| Dec 18, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -2.06% |
| Dec 17, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.30% |
| Dec 16, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Dec 13, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.32% |
| Dec 12, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -6.08% |
| Dec 11, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.31% |
| Dec 10, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.34% |
| Dec 9, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.34% |
| Dec 6, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.15% |
| Dec 5, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.27% |
| Dec 4, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.31% |
| Dec 3, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.37% |
| Dec 2, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.13% |
| Nov 29, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.24% |
| Nov 27, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.09% |
| Nov 26, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.22% |
| Nov 25, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.77% |
| Nov 22, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.33% |
| Nov 21, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.39% |
| Nov 20, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.02% |
| Nov 19, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.12% |
| Nov 18, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.50% |
| Nov 15, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.74% |
| Nov 14, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.53% |
| Nov 13, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.11% |
| Nov 12, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.16% |
| Nov 11, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.15% |
| Nov 8, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.11% |
| Nov 7, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.30% |
| Nov 6, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.00% |
| Nov 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.59% |
| Nov 4, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.22% |
| Nov 1, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.23% |
| Oct 31, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -1.04% |
| Oct 30, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| Oct 29, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.02% |
| Oct 28, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.08% |
| Oct 25, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Oct 24, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.20% |
| Oct 23, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.40% |
| Oct 22, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.02% |
| Oct 21, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.53% |
| Oct 18, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.30% |
| Oct 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.05% |
| Oct 16, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.29% |
| Oct 15, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.09% |
| Oct 14, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.61% |
| Oct 11, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.59% |
| Oct 10, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.25% |
| Oct 9, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.49% |
| Oct 8, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0.56% |
| Oct 7, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.91% |
| Oct 4, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.28% |
| Oct 3, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.38% |
| Oct 2, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.18% |
| Oct 1, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.34% |
| Sep 30, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.37% |
| Sep 27, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.20% |
| Sep 26, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.51% |
| Sep 25, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.35% |
| Sep 24, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.14% |
| Sep 23, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.08% |
| Sep 20, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.11% |
| Sep 19, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.90% |
| Sep 18, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.26% |
| Sep 17, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.09% |
| Sep 16, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.42% |
| Sep 13, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.45% |
| Sep 12, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.47% |
| Sep 11, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.24% |
| Sep 10, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.30% |
| Sep 9, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.59% |
| Sep 6, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.77% |
| Sep 5, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.31% |
| Sep 4, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -0.02% |
| Sep 3, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.95% |
| Aug 30, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.50% |
| Aug 29, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.31% |
| Aug 28, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.45% |
| Aug 27, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.20% |
| Aug 26, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.14% |
| Aug 23, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.68% |
| Aug 22, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.42% |
| Aug 21, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.24% |
| Aug 20, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.13% |
| Aug 19, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.41% |
| Aug 16, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.27% |
| Aug 15, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.72% |
| Aug 14, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.11% |
| Aug 13, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 1.08% |
| Aug 12, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.18% |
| Aug 9, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.42% |
| Aug 8, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.13% |
| Aug 7, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.26% |
| Aug 6, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.26% |
| Aug 5, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -2.18% |
| Aug 2, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.46% |
| Aug 1, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.52% |