Baywood Socially Responsible Fund Institutional Shares (BVSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.80
-0.09 (-0.48%)
Feb 17, 2026, 9:30 AM EST
BVSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.48% |
| Feb 13, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.48% |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.42% |
| Feb 11, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.26% |
| Feb 10, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.79% |
| Feb 9, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.11% |
| Feb 6, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.62% |
| Feb 5, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.32% |
| Feb 4, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.53% |
| Feb 3, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.11% |
| Feb 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.60% |
| Jan 30, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.05% |
| Jan 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Jan 28, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.16% |
| Jan 27, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Jan 26, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.06% |
| Jan 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.82% |
| Jan 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% |
| Jan 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.56% |
| Jan 20, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.59% |
| Jan 16, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |
| Jan 15, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.22% |
| Jan 14, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.66% |
| Jan 13, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Jan 12, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.33% |
| Jan 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Jan 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.00% |
| Jan 7, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.16% |
| Jan 6, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.00% |
| Jan 5, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.73% |
| Jan 2, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.39% |
| Dec 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.62% |
| Dec 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.39% |
| Dec 29, 2025 | 17.87 | 17.87 | 17.87 | 17.93 | 17.87 | -0.22% |
| Dec 26, 2025 | 17.91 | 17.91 | 17.91 | 17.97 | 17.91 | 0.11% |
| Dec 24, 2025 | 17.89 | 17.89 | 17.89 | 17.95 | 17.89 | 0.39% |
| Dec 23, 2025 | 17.82 | 17.82 | 17.82 | 17.88 | 17.82 | -0.22% |
| Dec 22, 2025 | 17.86 | 17.86 | 17.86 | 17.92 | 17.86 | 0.45% |
| Dec 19, 2025 | 17.78 | 17.78 | 17.78 | 17.84 | 17.78 | 0.11% |
| Dec 18, 2025 | 17.76 | 17.76 | 17.76 | 17.82 | 17.76 | -0.06% |
| Dec 17, 2025 | 17.77 | 17.77 | 17.77 | 17.83 | 17.77 | -0.39% |
| Dec 16, 2025 | 17.84 | 17.84 | 17.84 | 17.90 | 17.84 | -0.83% |
| Dec 15, 2025 | 17.99 | 17.99 | 17.99 | 18.05 | 17.99 | 0.17% |
| Dec 12, 2025 | 17.96 | 17.96 | 17.96 | 18.02 | 17.96 | -0.88% |
| Dec 11, 2025 | 18.12 | 18.12 | 18.12 | 18.18 | 18.12 | 0.55% |
| Dec 10, 2025 | 18.02 | 18.02 | 18.02 | 18.08 | 18.02 | -0.60% |
| Dec 9, 2025 | 17.70 | 17.70 | 17.70 | 18.19 | 17.70 | -0.87% |
| Dec 8, 2025 | 17.86 | 17.86 | 17.86 | 18.35 | 17.86 | -1.02% |
| Dec 5, 2025 | 18.04 | 18.04 | 18.04 | 18.54 | 18.04 | -0.27% |
| Dec 4, 2025 | 18.09 | 18.09 | 18.09 | 18.59 | 18.09 | -0.11% |