Baywood Socially Responsible Fund Institutional Shares (BVSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.55
-0.02 (-0.10%)
At close: Aug 26, 2026
BVSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Aug 26, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% |
| Aug 25, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.25% |
| Aug 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% |
| Aug 21, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.77% |
| Aug 20, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.66% |
| Aug 19, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% |
| Aug 18, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% |
| Aug 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% |
| Aug 14, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.20% |
| Aug 13, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% |
| Aug 12, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.46% |
| Aug 11, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.15% |
| Aug 10, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.15% |
| Aug 7, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Aug 6, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.56% |
| Aug 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Aug 4, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.72% |
| Aug 3, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.52% |
| Jul 31, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jul 30, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.41% |
| Jul 29, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.77% |
| Jul 28, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.35% |
| Jul 27, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.47% |
| Jul 24, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% |
| Jul 23, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.47% |
| Jul 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| Jul 21, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.74% |
| Jul 20, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.68% |
| Jul 17, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.42% |
| Jul 16, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.21% |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.11% |
| Jul 14, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.04% |
| Jul 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Jul 10, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Jul 9, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Jul 8, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.25% |
| Jul 7, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Jul 6, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Jul 2, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.00% |
| Jul 1, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.32% |
| Jun 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% |
| Jun 29, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.01% |
| Jun 26, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | 0.16% |
| Jun 25, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | 0.53% |
| Jun 24, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.90 | 0.42% |
| Jun 23, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | 0.16% |
| Jun 22, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | 0.27% |
| Jun 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 0.43% |
| Jun 17, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.66 | -1.52% |