Boston Trust Asset Management Fund (BTBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.17
-0.21 (-0.32%)
Dec 10, 2025, 8:10 AM EST
BTBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.32% |
| Dec 8, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.70% |
| Dec 5, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.07% |
| Dec 4, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.10% |
| Dec 3, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.22% |
| Dec 2, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.07% |
| Dec 1, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.42% |
| Nov 28, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.39% |
| Nov 26, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.27% |
| Nov 25, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 1.02% |
| Nov 24, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.49% |
| Nov 21, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1.08% |
| Nov 20, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.70% |
| Nov 19, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.23% |
| Nov 18, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.46% |
| Nov 17, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.49% |
| Nov 14, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.39% |
| Nov 13, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.66% |
| Nov 12, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.03% |
| Nov 11, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.61% |
| Nov 10, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.58% |
| Nov 7, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.18% |
| Nov 6, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.44% |
| Nov 5, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.21% |
| Nov 4, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.15% |
| Nov 3, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.30% |
| Oct 31, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.05% |
| Oct 30, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.38% |
| Oct 29, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.64% |
| Oct 28, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.09% |
| Oct 27, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 0.77% |
| Oct 24, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.24% |
| Oct 23, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.12% |
| Oct 22, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.21% |
| Oct 21, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.09% |
| Oct 20, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.73% |
| Oct 17, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.41% |
| Oct 16, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.46% |
| Oct 15, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.12% |
| Oct 14, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.26% |
| Oct 13, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.80% |
| Oct 10, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -1.31% |
| Oct 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.35% |
| Oct 8, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.09% |
| Oct 7, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.26% |
| Oct 6, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.27% |
| Oct 3, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.11% |
| Oct 2, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| Oct 1, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.12% |
| Sep 30, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.17% |