Boston Trust SMID Cap Fund (BTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.16
+0.07 (0.29%)
At close: Apr 2, 2026
BTSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.21% |
| Mar 31, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.69% |
| Mar 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% |
| Mar 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.54% |
| Mar 26, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% |
| Mar 25, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.63% |
| Mar 24, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.04% |
| Mar 23, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.10% |
| Mar 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.13% |
| Mar 19, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.04% |
| Mar 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.32% |
| Mar 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.33% |
| Mar 16, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.25% |
| Mar 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Mar 12, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.28% |
| Mar 11, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% |
| Mar 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.33% |
| Mar 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.24% |
| Mar 6, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.35% |
| Mar 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.79% |
| Mar 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.31% |
| Mar 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.70% |
| Mar 2, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.31% |
| Feb 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.35% |
| Feb 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.47% |
| Feb 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.16% |
| Feb 24, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.59% |
| Feb 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -1.17% |
| Feb 20, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.24% |
| Feb 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.16% |
| Feb 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.51% |
| Feb 17, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.74% |
| Feb 13, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.18% |
| Feb 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.48% |
| Feb 11, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.46% |
| Feb 10, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| Feb 9, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% |
| Feb 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.49% |
| Feb 5, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.55% |
| Feb 4, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.83% |
| Feb 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.71% |
| Feb 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% |
| Jan 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.24% |
| Jan 29, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| Jan 28, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.43% |
| Jan 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.59% |
| Jan 26, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.24% |
| Jan 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.86% |
| Jan 22, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.12% |
| Jan 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.82% |