Boston Trust Asset Management Fund (BTBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.41
-0.52 (-0.81%)
Sep 4, 2026, 4:00 PM EST
BTBFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 63.93 | 63.93 | 63.41 | 63.41 | - | -0.81% |
| Sep 3, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.77% |
| Sep 2, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.24% |
| Sep 1, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.35% |
| Aug 31, 2026 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | -0.50% |
| Aug 28, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.31% |
| Aug 27, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.03% |
| Aug 26, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.02% |
| Aug 25, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.02% |
| Aug 24, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.54% |
| Aug 21, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.35% |
| Aug 20, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.83% |
| Aug 19, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.44% |
| Aug 18, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.19% |
| Aug 17, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.80% |
| Aug 14, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.19% |
| Aug 13, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.24% |
| Aug 12, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.23% |
| Aug 11, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.33% |
| Aug 10, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.14% |
| Aug 7, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.06% |
| Aug 6, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.14% |
| Aug 5, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.19% |
| Aug 4, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.80% |
| Aug 3, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 1.08% |
| Jul 31, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.46% |
| Jul 30, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.35% |
| Jul 29, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.45% |
| Jul 28, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.94% |
| Jul 27, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.65% |
| Jul 24, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.79% |
| Jul 23, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.75% |
| Jul 22, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.28% |
| Jul 21, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.11% |
| Jul 20, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.29% |
| Jul 17, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.63% |
| Jul 16, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.65% |
| Jul 15, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.55% |
| Jul 14, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.13% |
| Jul 13, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.19% |
| Jul 10, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.44% |
| Jul 9, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.10% |
| Jul 8, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.84% |
| Jul 7, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.16% |
| Jul 6, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.06% |
| Jul 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.07% |
| Jul 1, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.88% |
| Jun 30, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.20% |
| Jun 29, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.42% |
| Jun 26, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.76% |