Skip to main content
logo
Boston Trust SMID Cap Fund (BTSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.67
-0.12 (-0.48%)
At close: May 19, 2026

BTSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202624.6724.6724.6724.6724.67-0.48%
May 18, 202624.7924.7924.7924.7924.791.18%
May 15, 202624.5024.5024.5024.5024.50-0.97%
May 14, 202624.7424.7424.7424.7424.740.12%
May 13, 202624.7124.7124.7124.7124.71-0.40%
May 12, 202624.8124.8124.8124.8124.81-0.08%
May 11, 202624.8324.8324.8324.8324.83-0.68%
May 8, 202625.0025.0025.0025.0025.000.04%
May 7, 202624.9924.9924.9924.9924.99-0.24%
May 6, 202625.0525.0525.0525.0525.050.52%
May 5, 202624.9224.9224.9224.9224.920.69%
May 4, 202624.7524.7524.7524.7524.75-0.36%
May 1, 202624.8424.8424.8424.8424.84-0.28%
Apr 30, 202624.9124.9124.9124.9124.910.20%
Apr 29, 202624.8624.8624.8624.8624.86-0.20%
Apr 28, 202624.9124.9124.9124.9124.91-0.64%
Apr 27, 202625.0725.0725.0725.0725.070.28%
Apr 24, 202625.0025.0025.0025.0025.00-0.44%
Apr 23, 202625.1125.1125.1125.1125.11-0.08%
Apr 22, 202625.1325.1325.1325.1325.130.04%
Apr 21, 202625.1225.1225.1225.1225.12-0.28%
Apr 20, 202625.1925.1925.1925.1925.190.84%
Apr 17, 202624.9824.9824.9824.9824.981.26%
Apr 16, 202624.6724.6724.6724.6724.670.24%
Apr 15, 202624.6124.6124.6124.6124.61-0.73%
Apr 14, 202624.7924.7924.7924.7924.790.08%
Apr 13, 202624.7724.7724.7724.7724.771.35%
Apr 10, 202624.4424.4424.4424.4424.44-0.81%
Apr 9, 202624.6424.6424.6424.6424.64-0.36%
Apr 8, 202624.7324.7324.7324.7324.732.11%
Apr 7, 202624.2224.2224.2224.2224.220.12%
Apr 6, 202624.1924.1924.1924.1924.190.12%
Apr 2, 202624.1624.1624.1624.1624.160.29%
Apr 1, 202624.0924.0924.0924.0924.090.21%
Mar 31, 202624.0424.0424.0424.0424.041.69%
Mar 30, 202623.6423.6423.6423.6423.640.17%
Mar 27, 202623.6023.6023.6023.6023.60-1.54%
Mar 26, 202623.9723.9723.9723.9723.97-0.29%
Mar 25, 202624.0424.0424.0424.0424.040.63%
Mar 24, 202623.8923.8923.8923.8923.890.04%
Mar 23, 202623.8823.8823.8823.8823.881.10%
Mar 20, 202623.6223.6223.6223.6223.62-1.13%
Mar 19, 202623.8923.8923.8923.8923.89-0.04%
Mar 18, 202623.9023.9023.9023.9023.90-1.32%
Mar 17, 202624.2224.2224.2224.2224.220.33%
Mar 16, 202624.1424.1424.1424.1424.140.25%
Mar 13, 202624.0824.0824.0824.0824.080.38%
Mar 12, 202623.9923.9923.9923.9923.99-1.28%
Mar 11, 202624.3024.3024.3024.3024.30-0.41%
Mar 10, 202624.4024.4024.4024.4024.40-1.33%