Boston Trust SMID Cap Fund (BTSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.64
+0.05 (0.20%)
At close: Jun 27, 2025
BTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Jun 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.90% |
| Jun 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.81% |
| Jun 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.49% |
| Jun 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.45% |
| Jun 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Jun 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.08% |
| Jun 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% |
| Jun 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.83% |
| Jun 13, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.63% |
| Jun 12, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.25% |
| Jun 11, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.81% |
| Jun 10, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.53% |
| Jun 9, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.04% |
| Jun 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.11% |
| Jun 5, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.21% |
| Jun 4, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.37% |
| Jun 3, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.87% |
| Jun 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% |
| May 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.37% |
| May 29, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.45% |
| May 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.30% |
| May 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.86% |
| May 23, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.37% |
| May 22, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.21% |
| May 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.17% |
| May 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.24% |
| May 19, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.16% |
| May 16, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.22% |
| May 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.07% |
| May 14, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.10% |
| May 13, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.36% |
| May 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.83% |
| May 9, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.08% |
| May 8, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.39% |
| May 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.42% |
| May 6, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.55% |
| May 5, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.54% |
| May 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.75% |
| May 1, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.30% |
| Apr 30, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.21% |
| Apr 29, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.69% |
| Apr 28, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% |
| Apr 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.56% |
| Apr 24, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.83% |
| Apr 23, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.79% |
| Apr 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.47% |
| Apr 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -2.29% |
| Apr 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% |
| Apr 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% |