Canada markets close in 4 hours 55 minutes

Boston Common ESG Impact Intl (BCAIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
32.69+0.16 (+0.49%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024------
Jun 18, 202432.6932.6932.6932.6932.69-
Jun 17, 202432.5332.5332.5332.5332.53-
Jun 14, 202432.4032.4032.4032.4032.40-
Jun 13, 202432.8332.8332.8332.8332.83-
Jun 12, 202433.2133.2133.2133.2133.21-
Jun 11, 202432.7732.7732.7732.7732.77-
Jun 10, 202433.1033.1033.1033.1033.10-
Jun 07, 202433.0533.0533.0533.0533.05-
Jun 06, 202433.4533.4533.4533.4533.45-
Jun 05, 202433.3933.3933.3933.3933.39-
Jun 04, 202433.0533.0533.0533.0533.05-
Jun 03, 202433.1133.1133.1133.1133.11-
May 31, 202432.9332.9332.9332.9332.93-
May 30, 202432.5632.5632.5632.5632.56-
May 29, 202432.3332.3332.3332.3332.33-
May 28, 202432.8632.8632.8632.8632.86-
May 24, 202432.9332.9332.9332.9332.93-
May 23, 202432.6932.6932.6932.6932.69-
May 22, 202432.7532.7532.7532.7532.75-
May 21, 202432.9332.9332.9332.9332.93-
May 20, 202433.1133.1133.1133.1133.11-
May 17, 202433.0833.0833.0833.0833.08-
May 16, 202433.0633.0633.0633.0633.06-
May 15, 202433.2633.2633.2633.2633.26-
May 14, 202432.8832.8832.8832.8832.88-
May 13, 202432.6532.6532.6532.6532.65-
May 10, 202432.6232.6232.6232.6232.62-
May 09, 202432.4832.4832.4832.4832.48-
May 08, 202432.1232.1232.1232.1232.12-
May 07, 202432.1232.1232.1232.1232.12-
May 06, 202432.0232.0232.0232.0232.02-
May 03, 202431.8031.8031.8031.8031.80-
May 02, 202431.5231.5231.5231.5231.52-
May 01, 202431.1131.1131.1131.1131.11-
Apr 30, 202431.1331.1331.1331.1331.13-
Apr 29, 202431.5431.5431.5431.5431.54-
Apr 26, 202431.4131.4131.4131.4131.41-
Apr 25, 202431.1831.1831.1831.1831.18-
Apr 24, 202431.2031.2031.2031.2031.20-
Apr 23, 202431.2331.2331.2331.2331.23-
Apr 22, 202430.8330.8330.8330.8330.83-
Apr 19, 202430.4030.4030.4030.4030.40-
Apr 18, 202430.4930.4930.4930.4930.49-
Apr 17, 202430.4730.4730.4730.4730.47-
Apr 16, 202430.5730.5730.5730.5730.57-
Apr 15, 202430.7730.7730.7730.7730.77-
Apr 12, 202430.8330.8330.8330.8330.83-
Apr 11, 202431.3931.3931.3931.3931.39-
Apr 10, 202431.3431.3431.3431.3431.34-
Apr 09, 202431.7631.7631.7631.7631.76-
Apr 08, 202431.7531.7531.7531.7531.75-
Apr 05, 202431.6531.6531.6531.6531.65-
Apr 04, 202431.5731.5731.5731.5731.57-
Apr 03, 202431.8731.8731.8731.8731.87-
Apr 02, 202431.7631.7631.7631.7631.76-
Apr 01, 202431.9431.9431.9431.9431.94-
Mar 28, 202432.1132.1132.1132.1132.11-
Mar 27, 202432.3232.3232.3232.3232.32-
Mar 26, 202432.1732.1732.1732.1732.17-
Mar 25, 202432.1632.1632.1632.1632.16-
Mar 22, 202432.2732.2732.2732.2732.27-
Mar 21, 202432.3732.3732.3732.3732.37-
Mar 20, 202432.4532.4532.4532.4532.45-
Mar 19, 202432.1532.1532.1532.1532.15-
Mar 18, 202432.0532.0532.0532.0532.05-
Mar 15, 202432.0232.0232.0232.0232.02-
Mar 14, 202432.1332.1332.1332.1332.13-
Mar 13, 202432.3832.3832.3832.3832.38-
Mar 12, 202432.4332.4332.4332.4332.43-
Mar 11, 202432.1232.1232.1232.1232.12-
Mar 08, 202432.2932.2932.2932.2932.29-
Mar 07, 202432.4032.4032.4032.4032.40-
Mar 06, 202432.0232.0232.0232.0232.02-
Mar 05, 202431.6831.6831.6831.6831.68-
Mar 04, 202431.7831.7831.7831.7831.78-
Mar 01, 202431.8431.8431.8431.8431.84-
Feb 29, 202431.5631.5631.5631.5631.56-
Feb 28, 202431.4731.4731.4731.4731.47-
Feb 27, 202431.6431.6431.6431.6431.64-
Feb 26, 202431.6331.6331.6331.6331.63-
Feb 23, 202431.6131.6131.6131.6131.61-
Feb 22, 202431.6131.6131.6131.6131.61-
Feb 21, 202431.2631.2631.2631.2631.26-
Feb 20, 202431.1831.1831.1831.1831.18-
Feb 16, 202431.0831.0831.0831.0831.08-
Feb 15, 202430.9330.9330.9330.9330.93-
Feb 14, 202430.6130.6130.6130.6130.61-
Feb 13, 202430.3130.3130.3130.3130.31-
Feb 12, 202430.8230.8230.8230.8230.82-
Feb 09, 202430.7730.7730.7730.7730.77-
Feb 08, 202430.7430.7430.7430.7430.74-
Feb 07, 202430.7630.7630.7630.7630.76-
Feb 06, 202430.7830.7830.7830.7830.78-
Feb 05, 202430.6230.6230.6230.6230.62-
Feb 02, 202430.7930.7930.7930.7930.79-
Feb 01, 202431.1131.1131.1131.1131.11-
Jan 31, 202430.7930.7930.7930.7930.79-
Jan 30, 202430.9530.9530.9530.9530.95-
Jan 29, 202430.9930.9930.9930.9930.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...