Barrow Hanley US Value Opportunities I (BVOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.37
+0.13 (1.06%)
At close: Jul 9, 2026
BVOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.97% |
| Jul 7, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.48% |
| Jul 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% |
| Jul 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.08% |
| Jul 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Jun 30, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.08% |
| Jun 26, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.56% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Jun 24, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.16% |
| Jun 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% |
| Jun 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |
| Jun 18, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.88% |
| Jun 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.27% |
| Jun 16, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Jun 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% |
| Jun 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% |
| Jun 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.47% |
| Jun 10, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.77% |
| Jun 9, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| Jun 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jun 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.90% |
| Jun 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.04% |
| Jun 3, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |
| Jun 2, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.87% |
| Jun 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| May 29, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| May 28, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| May 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% |
| May 26, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.89% |
| May 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.25% |
| May 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% |
| May 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% |
| May 18, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.15% |
| May 13, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| May 12, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| May 11, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| May 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.54% |
| May 6, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.40% |
| May 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.83% |
| May 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.82% |
| Apr 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 2.44% |
| Apr 29, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.08% |
| Apr 28, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% |
| Apr 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.25% |
| Apr 22, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Apr 21, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.91% |
| Apr 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Apr 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.52% |