Barrow Hanley US Value Opportunities I (BVOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.05
+0.08 (0.67%)
At close: Oct 15, 2026
BVOIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.67% |
| Oct 14, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.24% |
| Oct 13, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Oct 12, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.92% |
| Oct 8, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Oct 7, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.91% |
| Oct 6, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| Oct 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.59% |
| Oct 2, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.10% |
| Oct 1, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Sep 30, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.59% |
| Sep 29, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Sep 28, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.92% |
| Sep 25, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.76% |
| Sep 24, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.59% |
| Sep 23, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.00% |
| Sep 22, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| Sep 21, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.25% |
| Sep 18, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| Sep 17, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.75% |
| Sep 16, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.91% |
| Sep 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% |
| Sep 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.14% |
| Sep 11, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.82% |
| Sep 10, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| Sep 9, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.04% |
| Sep 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Sep 4, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.89% |
| Sep 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.73% |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.57% |
| Aug 31, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.72% |
| Aug 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.32% |
| Aug 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Aug 26, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.40% |
| Aug 25, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Aug 24, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Aug 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.48% |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Aug 19, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.32% |
| Aug 18, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.03% |
| Aug 17, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% |
| Aug 14, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% |
| Aug 13, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.08% |
| Aug 12, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Aug 11, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Aug 10, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.39% |
| Aug 7, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.03% |
| Aug 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |