Nasdaq USD

Baywood ValuePlus Institutional (BVPIX)

22.69
+0.35
+(1.57%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202522.6922.6922.6922.6922.69-
May 14, 202522.3422.3422.3422.3422.34-
May 13, 202522.5122.5122.5122.5122.51-
May 12, 202522.5222.5222.5222.5222.52-
May 9, 202522.0522.0522.0522.0522.05-
May 8, 202522.0322.0322.0322.0322.03-
May 7, 202521.8821.8821.8821.8821.88-
May 6, 202521.7921.7921.7921.7921.79-
May 5, 202521.8821.8821.8821.8821.88-
May 2, 202521.9821.9821.9821.9821.98-
May 1, 202521.6421.6421.6421.6421.64-
Apr 30, 202521.6921.6921.6921.6921.69-
Apr 29, 202521.6621.6621.6621.6621.66-
Apr 28, 202521.5621.5621.5621.5621.56-
Apr 25, 202521.4321.4321.4321.4321.43-
Apr 24, 202521.4521.4521.4521.4521.45-
Apr 23, 202521.2221.2221.2221.2221.22-
Apr 22, 202521.0521.0521.0521.0521.05-
Apr 21, 202520.6620.6620.6620.6620.66-
Apr 17, 202521.0221.0221.0221.0221.02-
Apr 16, 202520.8320.8320.8320.8320.83-
Apr 15, 202521.0821.0821.0821.0821.08-
Apr 14, 202521.1321.1321.1321.1321.13-
Apr 11, 202520.8720.8720.8720.8720.87-
Apr 10, 202520.6020.6020.6020.6020.60-
Apr 9, 202521.2521.2521.2521.2521.25-
Apr 8, 202519.9919.9919.9919.9919.99-
Apr 7, 202520.3320.3320.3320.3320.33-
Apr 4, 202520.5320.5320.5320.5320.53-
Apr 3, 202521.6621.6621.6621.6621.66-
Apr 2, 202522.5922.5922.5922.5922.59-
Apr 1, 202522.4922.4922.4922.4922.49-
Mar 31, 202522.5122.5122.5122.5122.51-
Mar 28, 2025 0.109 Dividend
Mar 28, 202522.2922.2922.2922.2922.29-
Mar 27, 202522.6322.6322.6322.6322.52-
Mar 26, 202522.6922.6922.6922.6922.58-
Mar 25, 202522.6522.6522.6522.6522.54-
Mar 24, 202522.7522.7522.7522.7522.64-
Mar 21, 202522.4622.4622.4622.4622.35-
Mar 20, 202522.5722.5722.5722.5722.46-
Mar 19, 202522.6322.6322.6322.6322.52-
Mar 18, 202522.4922.4922.4922.4922.38-
Mar 17, 202522.5622.5622.5622.5622.45-
Mar 14, 202522.3122.3122.3122.3122.20-
Mar 13, 202521.9821.9821.9821.9821.87-
Mar 12, 202522.1322.1322.1322.1322.02-
Mar 11, 202522.2522.2522.2522.2522.14-
Mar 10, 202522.5522.5522.5522.5522.44-
Mar 7, 202522.7722.7722.7722.7722.66-
Mar 6, 202522.5022.5022.5022.5022.39-
Mar 5, 202522.6022.6022.6022.6022.49-
Mar 4, 202522.4622.4622.4622.4622.35-
Mar 3, 202522.9922.9922.9922.9922.88-
Feb 28, 202523.1023.1023.1023.1022.99-
Feb 27, 202522.8722.8722.8722.8722.76-
Feb 26, 202522.9022.9022.9022.9022.79-
Feb 25, 202523.0423.0423.0423.0422.93-
Feb 24, 202523.0323.0323.0323.0322.92-
Feb 21, 202522.9422.9422.9422.9422.83-
Feb 20, 202523.0823.0823.0823.0822.97-
Feb 19, 202523.0223.0223.0223.0222.91-
Feb 18, 202522.9222.9222.9222.9222.81-
Feb 14, 202522.7822.7822.7822.7822.67-
Feb 13, 202522.7122.7122.7122.7122.60-
Feb 12, 202522.5522.5522.5522.5522.44-
Feb 11, 202522.6622.6622.6622.6622.55-
Feb 10, 202522.5622.5622.5622.5622.45-
Feb 7, 202522.5622.5622.5622.5622.45-
Feb 6, 202522.7022.7022.7022.7022.59-
Feb 5, 202522.7422.7422.7422.7422.63-
Feb 4, 202522.5922.5922.5922.5922.48-
Feb 3, 202522.6322.6322.6322.6322.52-
Jan 31, 202522.7722.7722.7722.7722.66-
Jan 30, 202523.0123.0123.0123.0122.90-
Jan 29, 202522.7322.7322.7322.7322.62-
Jan 28, 202522.8022.8022.8022.8022.69-
Jan 27, 202522.9322.9322.9322.9322.82-
Jan 24, 202522.7122.7122.7122.7122.60-
Jan 23, 202522.7122.7122.7122.7122.60-
Jan 22, 202522.5522.5522.5522.5522.44-
Jan 21, 202522.7122.7122.7122.7122.60-
Jan 17, 202522.4422.4422.4422.4422.33-
Jan 16, 202522.2922.2922.2922.2922.18-
Jan 15, 202522.1122.1122.1122.1122.00-
Jan 14, 202521.9121.9121.9121.9121.80-
Jan 13, 202521.7321.7321.7321.7321.63-
Jan 10, 202521.5421.5421.5421.5421.44-
Jan 8, 202521.8521.8521.8521.8521.74-
Jan 7, 202521.7821.7821.7821.7821.68-
Jan 6, 202521.7721.7721.7721.7721.67-
Jan 3, 202521.8321.8321.8321.8321.72-
Jan 2, 202521.7221.7221.7221.7221.62-
Dec 31, 202421.7421.7421.7421.7421.64-
Dec 30, 2024 0.151 Dividend
Dec 30, 202421.6621.6621.6621.6621.56-
Dec 27, 202421.9921.9921.9921.9921.73-
Dec 26, 202422.0922.0922.0922.0921.83-
Dec 24, 202422.0522.0522.0522.0521.79-
Dec 23, 202421.9221.9221.9221.9221.66-
Dec 20, 202421.8821.8821.8821.8821.63-
Dec 19, 202421.6521.6521.6521.6521.40-
Dec 18, 202421.6221.6221.6221.6221.37-
Dec 17, 202422.1722.1722.1722.1721.91-
Dec 16, 202422.3222.3222.3222.3222.06-
Dec 13, 202422.4922.4922.4922.4922.23-
Dec 12, 202422.5222.5222.5222.5222.26-
Dec 11, 2024 0 Dividend
Dec 11, 202422.5722.5722.5722.5722.31-
Dec 11, 2024 0.62 Capital Gains
Dec 10, 202423.2923.2923.2923.2922.41-
Dec 9, 202423.4223.4223.4223.4222.53-
Dec 6, 202423.6023.6023.6023.6022.70-
Dec 5, 202423.7023.7023.7023.7022.80-
Dec 4, 202423.6923.6923.6923.6922.79-
Dec 3, 202423.7223.7223.7223.7222.82-
Dec 2, 202423.8223.8223.8223.8222.92-
Nov 29, 202423.9723.9723.9723.9723.06-
Nov 27, 202423.9023.9023.9023.9022.99-
Nov 26, 202423.9023.9023.9023.9022.99-
Nov 25, 202423.8523.8523.8523.8522.94-
Nov 22, 202423.6723.6723.6723.6722.77-
Nov 21, 202423.5223.5223.5223.5222.63-
Nov 20, 202423.2623.2623.2623.2622.38-
Nov 19, 202423.2923.2923.2923.2922.41-
Nov 18, 202423.3723.3723.3723.3722.48-
Nov 15, 202423.2523.2523.2523.2522.37-
Nov 14, 202423.3123.3123.3123.3122.43-
Nov 13, 202423.4623.4623.4623.4622.57-
Nov 12, 202423.4123.4123.4123.4122.52-
Nov 11, 202423.5423.5423.5423.5422.65-
Nov 8, 202423.4723.4723.4723.4722.58-
Nov 7, 202423.3223.3223.3223.3222.43-
Nov 6, 202423.4723.4723.4723.4722.58-
Nov 5, 202422.9022.9022.9022.9022.03-
Nov 4, 202422.7322.7322.7322.7321.87-
Nov 1, 202422.7322.7322.7322.7321.87-
Oct 31, 202422.8522.8522.8522.8521.98-
Oct 30, 202422.8622.8622.8622.8621.99-
Oct 29, 202422.9322.9322.9322.9322.06-
Oct 28, 202423.0423.0423.0423.0422.17-
Oct 25, 202423.0023.0023.0023.0022.13-
Oct 24, 202423.1723.1723.1723.1722.29-
Oct 23, 202423.2523.2523.2523.2522.37-
Oct 22, 202423.1823.1823.1823.1822.30-
Oct 21, 202423.3123.3123.3123.3122.43-
Oct 18, 202423.5223.5223.5223.5222.63-
Oct 17, 202423.4823.4823.4823.4822.59-
Oct 16, 202423.5023.5023.5023.5022.61-
Oct 15, 202423.3123.3123.3123.3122.43-
Oct 14, 202423.3623.3623.3623.3622.47-
Oct 11, 202423.2323.2323.2323.2322.35-
Oct 10, 202423.0023.0023.0023.0022.13-
Oct 9, 202423.0823.0823.0823.0822.20-
Oct 8, 202422.9222.9222.9222.9222.05-
Oct 7, 202422.9622.9622.9622.9622.09-
Oct 4, 202423.0623.0623.0623.0622.18-
Oct 3, 202422.8622.8622.8622.8621.99-
Oct 2, 202422.9622.9622.9622.9622.09-
Oct 1, 202423.0323.0323.0323.0322.16-
Sep 30, 202423.0523.0523.0523.0522.17-
Sep 27, 2024 0.141 Dividend
Sep 27, 202422.9922.9922.9922.9922.12-
Sep 26, 202423.0223.0223.0223.0222.01-
Sep 25, 202422.8822.8822.8822.8821.88-
Sep 24, 202423.0123.0123.0123.0122.00-
Sep 23, 202422.9922.9922.9922.9921.98-
Sep 20, 202422.8922.8922.8922.8921.89-
Sep 19, 202422.9822.9822.9822.9821.97-
Sep 18, 202422.8022.8022.8022.8021.80-
Sep 17, 202422.8022.8022.8022.8021.80-
Sep 16, 202422.8222.8222.8222.8221.82-
Sep 13, 202422.6122.6122.6122.6121.62-
Sep 12, 202422.4322.4322.4322.4321.45-
Sep 11, 202422.3522.3522.3522.3521.37-
Sep 10, 202422.3722.3722.3722.3721.39-
Sep 9, 202422.4322.4322.4322.4321.45-
Sep 6, 202422.2622.2622.2622.2621.28-
Sep 5, 202422.4822.4822.4822.4821.49-
Sep 4, 202422.6122.6122.6122.6121.62-
Sep 3, 202422.6122.6122.6122.6121.62-
Aug 30, 202422.8622.8622.8622.8621.86-
Aug 29, 202422.6622.6622.6622.6621.67-
Aug 28, 202422.6422.6422.6422.6421.65-
Aug 27, 202422.6322.6322.6322.6321.64-
Aug 26, 202422.6422.6422.6422.6421.65-
Aug 23, 202422.5822.5822.5822.5821.59-
Aug 22, 202422.3622.3622.3622.3621.38-
Aug 21, 202422.4122.4122.4122.4121.43-
Aug 20, 202422.2622.2622.2622.2621.28-
Aug 19, 202422.3522.3522.3522.3521.37-
Aug 16, 202422.1922.1922.1922.1921.22-
Aug 15, 202422.1122.1122.1122.1121.14-
Aug 14, 202421.8921.8921.8921.8920.93-
Aug 13, 202421.8321.8321.8321.8320.87-
Aug 12, 202421.6521.6521.6521.6520.70-
Aug 9, 202421.7621.7621.7621.7620.81-
Aug 8, 202421.7321.7321.7321.7320.78-
Aug 7, 202421.3921.3921.3921.3920.45-
Aug 6, 202421.5121.5121.5121.5120.57-
Aug 5, 202421.2521.2521.2521.2520.32-
Aug 2, 202421.7121.7121.7121.7120.76-
Aug 1, 202422.0422.0422.0422.0421.07-
Jul 31, 202422.2722.2722.2722.2721.29-
Jul 30, 202422.2322.2322.2322.2321.26-
Jul 29, 202422.1922.1922.1922.1921.22-
Jul 26, 202422.1222.1222.1222.1221.15-
Jul 25, 202421.8521.8521.8521.8520.89-
Jul 24, 202421.6321.6321.6321.6320.68-
Jul 23, 202421.7221.7221.7221.7220.77-
Jul 22, 202421.8821.8821.8821.8820.92-
Jul 19, 202421.7621.7621.7621.7620.81-
Jul 18, 202421.9121.9121.9121.9120.95-
Jul 17, 202422.0722.0722.0722.0721.10-
Jul 16, 202421.9521.9521.9521.9520.99-
Jul 15, 202421.6821.6821.6821.6820.73-
Jul 12, 202421.5921.5921.5921.5920.64-
Jul 11, 202421.5321.5321.5321.5320.59-
Jul 10, 202421.2821.2821.2821.2820.35-
Jul 9, 202421.1421.1421.1421.1420.21-
Jul 8, 202421.1821.1821.1821.1820.25-
Jul 5, 202421.1621.1621.1621.1620.23-
Jul 3, 202421.2121.2121.2121.2120.28-
Jul 2, 202421.2121.2121.2121.2120.28-
Jul 1, 202421.1521.1521.1521.1520.22-
Jun 28, 202421.2621.2621.2621.2620.33-
Jun 27, 2024 0.141 Dividend
Jun 27, 202421.2221.2221.2221.2220.29-
Jun 26, 202421.3821.3821.3821.3820.31-
Jun 25, 202421.4521.4521.4521.4520.37-
Jun 24, 202421.6121.6121.6121.6120.53-
Jun 21, 202421.4621.4621.4621.4620.38-
Jun 20, 202421.3921.3921.3921.3920.32-
Jun 18, 202421.3021.3021.3021.3020.23-
Jun 17, 202421.2421.2421.2421.2420.17-
Jun 14, 202421.1421.1421.1421.1420.08-
Jun 13, 202421.2821.2821.2821.2820.21-
Jun 12, 202421.3721.3721.3721.3720.30-
Jun 11, 202421.3821.3821.3821.3820.31-
Jun 10, 202421.5021.5021.5021.5020.42-
Jun 7, 202421.5121.5121.5121.5120.43-
Jun 6, 202421.5721.5721.5721.5720.49-
Jun 5, 202421.6021.6021.6021.6020.52-
Jun 4, 202421.5621.5621.5621.5620.48-
Jun 3, 202421.6321.6321.6321.6320.55-
May 31, 202421.7321.7321.7321.7320.64-
May 30, 202421.4321.4321.4321.4320.36-
May 29, 202421.2921.2921.2921.2920.22-
May 28, 202421.5321.5321.5321.5320.45-
May 24, 202421.6921.6921.6921.6920.60-
May 23, 202421.6021.6021.6021.6020.52-
May 22, 202421.8821.8821.8821.8820.78-
May 21, 202421.9821.9821.9821.9820.88-
May 20, 202421.9521.9521.9521.9520.85-
May 17, 202422.0522.0522.0522.0520.94-
May 16, 202422.0022.0022.0022.0020.90-

Related Tickers