Nasdaq - Delayed Quote USD

Baywood Socially Responsible Instl (BVSIX)

17.16
+0.18
+(1.06%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.1617.1617.1617.1617.16-
May 14, 202516.9816.9816.9816.9816.98-
May 13, 202517.1117.1117.1117.1117.11-
May 12, 202517.0917.0917.0917.0917.09-
May 9, 202516.6816.6816.6816.6816.68-
May 8, 202516.6516.6516.6516.6516.65-
May 7, 202516.5316.5316.5316.5316.53-
May 6, 202516.4716.4716.4716.4716.47-
May 5, 202516.5716.5716.5716.5716.57-
May 2, 202516.6616.6616.6616.6616.66-
May 1, 202516.3716.3716.3716.3716.37-
Apr 30, 202516.4716.4716.4716.4716.47-
Apr 29, 202516.4516.4516.4516.4516.45-
Apr 28, 202516.3516.3516.3516.3516.35-
Apr 25, 202516.2916.2916.2916.2916.29-
Apr 24, 202516.3716.3716.3716.3716.37-
Apr 23, 202516.1716.1716.1716.1716.17-
Apr 22, 202516.0116.0116.0116.0116.01-
Apr 21, 202515.6115.6115.6115.6115.61-
Apr 17, 202515.9015.9015.9015.9015.90-
Apr 16, 202515.8015.8015.8015.8015.80-
Apr 15, 202515.9715.9715.9715.9715.97-
Apr 14, 202516.0316.0316.0316.0316.03-
Apr 11, 202515.8315.8315.8315.8315.83-
Apr 10, 202515.6015.6015.6015.6015.60-
Apr 9, 202516.1416.1416.1416.1416.14-
Apr 8, 202515.1115.1115.1115.1115.11-
Apr 7, 202515.3915.3915.3915.3915.39-
Apr 4, 202515.5215.5215.5215.5215.52-
Apr 3, 202516.4016.4016.4016.4016.40-
Apr 2, 202517.1017.1017.1017.1017.10-
Apr 1, 202516.9816.9816.9816.9816.98-
Mar 31, 202517.0017.0017.0017.0017.00-
Mar 28, 2025 0.042 Dividend
Mar 28, 202516.8816.8816.8816.8816.88-
Mar 27, 202517.0517.0517.0517.0517.01-
Mar 26, 202517.0917.0917.0917.0917.05-
Mar 25, 202517.1217.1217.1217.1217.08-
Mar 24, 202517.1917.1917.1917.1917.15-
Mar 21, 202516.9716.9716.9716.9716.93-
Mar 20, 202517.0917.0917.0917.0917.05-
Mar 19, 202517.1817.1817.1817.1817.14-
Mar 18, 202517.0717.0717.0717.0717.03-
Mar 17, 202517.1517.1517.1517.1517.11-
Mar 14, 202516.9516.9516.9516.9516.91-
Mar 13, 202516.6516.6516.6516.6516.61-
Mar 12, 202516.7716.7716.7716.7716.73-
Mar 11, 202516.8616.8616.8616.8616.82-
Mar 10, 202517.0417.0417.0417.0417.00-
Mar 7, 202517.2217.2217.2217.2217.18-
Mar 6, 202517.0317.0317.0317.0316.99-
Mar 5, 202517.1417.1417.1417.1417.10-
Mar 4, 202517.0517.0517.0517.0517.01-
Mar 3, 202517.3317.3317.3317.3317.29-
Feb 28, 202517.5117.5117.5117.5117.47-
Feb 27, 202517.3617.3617.3617.3617.32-
Feb 26, 202517.4617.4617.4617.4617.42-
Feb 25, 202517.5117.5117.5117.5117.47-
Feb 24, 202517.5717.5717.5717.5717.53-
Feb 21, 202517.5717.5717.5717.5717.53-
Feb 20, 202517.6717.6717.6717.6717.63-
Feb 19, 202517.6717.6717.6717.6717.63-
Feb 18, 202517.6417.6417.6417.6417.60-
Feb 14, 202517.5117.5117.5117.5117.47-
Feb 13, 202517.4817.4817.4817.4817.44-
Feb 12, 202517.3217.3217.3217.3217.28-
Feb 11, 202517.3417.3417.3417.3417.30-
Feb 10, 202517.3417.3417.3417.3417.30-
Feb 7, 202517.3717.3717.3717.3717.33-
Feb 6, 202517.4617.4617.4617.4617.42-
Feb 5, 202517.5417.5417.5417.5417.50-
Feb 4, 202517.4017.4017.4017.4017.36-
Feb 3, 202517.4117.4117.4117.4117.37-
Jan 31, 202517.5217.5217.5217.5217.48-
Jan 30, 202517.6617.6617.6617.6617.62-
Jan 29, 202517.4217.4217.4217.4217.38-
Jan 28, 202517.4617.4617.4617.4617.42-
Jan 27, 202517.5217.5217.5217.5217.48-
Jan 24, 202517.6617.6617.6617.6617.62-
Jan 23, 202517.6817.6817.6817.6817.64-
Jan 22, 202517.6217.6217.6217.6217.58-
Jan 21, 202517.6517.6517.6517.6517.61-
Jan 17, 202517.4417.4417.4417.4417.40-
Jan 16, 202517.3317.3317.3317.3317.29-
Jan 15, 202517.1717.1717.1717.1717.13-
Jan 14, 202516.9816.9816.9816.9816.94-
Jan 13, 202516.8716.8716.8716.8716.83-
Jan 10, 202516.7716.7716.7716.7716.73-
Jan 8, 202517.0317.0317.0317.0316.99-
Jan 7, 202517.0117.0117.0117.0116.97-
Jan 6, 202516.9916.9916.9916.9916.95-
Jan 3, 202517.0117.0117.0117.0116.97-
Jan 2, 202516.8716.8716.8716.8716.83-
Dec 31, 202416.8316.8316.8316.8316.79-
Dec 30, 2024 0.067 Dividend
Dec 30, 202416.7816.7816.7816.7816.74-
Dec 27, 202417.0117.0117.0117.0116.90-
Dec 26, 202417.1017.1017.1017.1016.99-
Dec 24, 202417.0617.0617.0617.0616.95-
Dec 23, 202416.9516.9516.9516.9516.84-
Dec 20, 202416.9016.9016.9016.9016.79-
Dec 19, 202416.7216.7216.7216.7216.61-
Dec 18, 202416.7316.7316.7316.7316.62-
Dec 17, 202417.2417.2417.2417.2417.13-
Dec 16, 202417.3717.3717.3717.3717.26-
Dec 13, 202417.3917.3917.3917.3917.28-
Dec 12, 202417.4417.4417.4417.4417.33-
Dec 11, 2024 0 Dividend
Dec 11, 202417.4617.4617.4617.4617.35-
Dec 11, 2024 0.45 Capital Gains
Dec 10, 202417.9817.9817.9817.9817.42-
Dec 9, 202418.1118.1118.1118.1117.55-
Dec 6, 202418.2518.2518.2518.2517.68-
Dec 5, 202418.3318.3318.3318.3317.76-
Dec 4, 202418.3918.3918.3918.3917.82-
Dec 3, 202418.4318.4318.4318.4317.86-
Dec 2, 202418.4618.4618.4618.4617.89-
Nov 29, 202418.5618.5618.5618.5617.98-
Nov 27, 202418.5518.5518.5518.5517.98-
Nov 26, 202418.4918.4918.4918.4917.92-
Nov 25, 202418.5018.5018.5018.5017.93-
Nov 22, 202418.3818.3818.3818.3817.81-
Nov 21, 202418.1618.1618.1618.1617.60-
Nov 20, 202417.9017.9017.9017.9017.35-
Nov 19, 202417.8517.8517.8517.8517.30-
Nov 18, 202417.8417.8417.8417.8417.29-
Nov 15, 202417.7317.7317.7317.7317.18-
Nov 14, 202417.8317.8317.8317.8317.28-
Nov 13, 202417.9917.9917.9917.9917.43-
Nov 12, 202418.0218.0218.0218.0217.46-
Nov 11, 202418.1418.1418.1418.1417.58-
Nov 8, 202418.1018.1018.1018.1017.54-
Nov 7, 202417.9517.9517.9517.9517.39-
Nov 6, 202418.0018.0018.0018.0017.44-
Nov 5, 202417.5717.5717.5717.5717.03-
Nov 4, 202417.4617.4617.4617.4616.92-
Nov 1, 202417.4717.4717.4717.4716.93-
Oct 31, 202417.5117.5117.5117.5116.97-
Oct 30, 202417.6417.6417.6417.6417.09-
Oct 29, 202417.6617.6617.6617.6617.11-
Oct 28, 202417.7117.7117.7117.7117.16-
Oct 25, 202417.6917.6917.6917.6917.14-
Oct 24, 202417.8117.8117.8117.8117.26-
Oct 23, 202417.8817.8817.8817.8817.33-
Oct 22, 202417.8617.8617.8617.8617.31-
Oct 21, 202418.0118.0118.0118.0117.45-
Oct 18, 202418.1418.1418.1418.1417.58-
Oct 17, 202418.1318.1318.1318.1317.57-
Oct 16, 202418.0918.0918.0918.0917.53-
Oct 15, 202417.9717.9717.9717.9717.41-
Oct 14, 202418.0618.0618.0618.0617.50-
Oct 11, 202417.9517.9517.9517.9517.39-
Oct 10, 202417.7017.7017.7017.7017.15-
Oct 9, 202417.7517.7517.7517.7517.20-
Oct 8, 202417.6117.6117.6117.6117.06-
Oct 7, 202417.6117.6117.6117.6117.06-
Oct 4, 202417.7217.7217.7217.7217.17-
Oct 3, 202417.5417.5417.5417.5417.00-
Oct 2, 202417.6017.6017.6017.6017.05-
Oct 1, 202417.6317.6317.6317.6317.08-
Sep 30, 202417.6817.6817.6817.6817.13-
Sep 27, 2024 0.066 Dividend
Sep 27, 202417.6617.6617.6617.6617.11-
Sep 26, 202417.6417.6417.6417.6417.03-
Sep 25, 202417.5417.5417.5417.5416.93-
Sep 24, 202417.6817.6817.6817.6817.07-
Sep 23, 202417.6717.6717.6717.6717.06-
Sep 20, 202417.6617.6617.6617.6617.05-
Sep 19, 202417.6717.6717.6717.6717.06-
Sep 18, 202417.4817.4817.4817.4816.88-
Sep 17, 202417.4917.4917.4917.4916.88-
Sep 16, 202417.4417.4417.4417.4416.84-
Sep 13, 202417.2917.2917.2917.2916.69-
Sep 12, 202417.1417.1417.1417.1416.55-
Sep 11, 202417.0417.0417.0417.0416.45-
Sep 10, 202416.9716.9716.9716.9716.38-
Sep 9, 202417.0517.0517.0517.0516.46-
Sep 6, 202416.9516.9516.9516.9516.36-
Sep 5, 202417.1217.1217.1217.1216.53-
Sep 4, 202417.2317.2317.2317.2316.63-
Sep 3, 202417.2517.2517.2517.2516.65-
Aug 30, 202417.5417.5417.5417.5416.93-
Aug 29, 202417.4117.4117.4117.4116.81-
Aug 28, 202417.3917.3917.3917.3916.79-
Aug 27, 202417.4117.4117.4117.4116.81-
Aug 26, 202417.3917.3917.3917.3916.79-
Aug 23, 202417.3617.3617.3617.3616.76-
Aug 22, 202417.1417.1417.1417.1416.55-
Aug 21, 202417.1817.1817.1817.1816.59-
Aug 20, 202417.0917.0917.0917.0916.50-
Aug 19, 202417.1717.1717.1717.1716.58-
Aug 16, 202417.0617.0617.0617.0616.47-
Aug 15, 202417.0017.0017.0017.0016.41-
Aug 14, 202416.7916.7916.7916.7916.21-
Aug 13, 202416.7416.7416.7416.7416.16-
Aug 12, 202416.5816.5816.5816.5816.01-
Aug 9, 202416.7116.7116.7116.7116.13-
Aug 8, 202416.6816.6816.6816.6816.10-
Aug 7, 202416.3216.3216.3216.3215.76-
Aug 6, 202416.4116.4116.4116.4115.84-
Aug 5, 202416.2216.2216.2216.2215.66-
Aug 2, 202416.6116.6116.6116.6116.04-
Aug 1, 202416.9916.9916.9916.9916.40-
Jul 31, 202417.1817.1817.1817.1816.59-
Jul 30, 202417.0717.0717.0717.0716.48-
Jul 29, 202417.0717.0717.0717.0716.48-
Jul 26, 202416.9816.9816.9816.9816.39-
Jul 25, 202416.7016.7016.7016.7016.12-
Jul 24, 202416.6916.6916.6916.6916.11-
Jul 23, 202416.8716.8716.8716.8716.29-
Jul 22, 202417.0017.0017.0017.0016.41-
Jul 19, 202416.8616.8616.8616.8616.28-
Jul 18, 202417.0417.0417.0417.0416.45-
Jul 17, 202417.1517.1517.1517.1516.56-
Jul 16, 202417.1917.1917.1917.1916.60-
Jul 15, 202416.9816.9816.9816.9816.39-
Jul 12, 202416.8816.8816.8816.8816.30-
Jul 11, 202416.7616.7616.7616.7616.18-
Jul 10, 202416.6316.6316.6316.6316.05-
Jul 9, 202416.4816.4816.4816.4815.91-
Jul 8, 202416.5016.5016.5016.5015.93-
Jul 5, 202416.4516.4516.4516.4515.88-
Jul 3, 202416.4516.4516.4516.4515.88-
Jul 2, 202416.4116.4116.4116.4115.84-
Jul 1, 202416.3316.3316.3316.3315.76-
Jun 28, 202416.4116.4116.4116.4115.84-
Jun 27, 2024 0.065 Dividend
Jun 27, 202416.4016.4016.4016.4015.83-
Jun 26, 202416.4916.4916.4916.4915.86-
Jun 25, 202416.6316.6316.6316.6315.99-
Jun 24, 202416.7116.7116.7116.7116.07-
Jun 21, 202416.6116.6116.6116.6115.97-
Jun 20, 202416.5816.5816.5816.5815.94-
Jun 18, 202416.5316.5316.5316.5315.90-
Jun 17, 202416.4616.4616.4616.4615.83-
Jun 14, 202416.3716.3716.3716.3715.74-
Jun 13, 202416.4816.4816.4816.4815.85-
Jun 12, 202416.5816.5816.5816.5815.94-
Jun 11, 202416.5416.5416.5416.5415.90-
Jun 10, 202416.6016.6016.6016.6015.96-
Jun 7, 202416.4716.4716.4716.4715.84-
Jun 6, 202416.5016.5016.5016.5015.87-
Jun 5, 202416.5516.5516.5516.5515.91-
Jun 4, 202416.4716.4716.4716.4715.84-
Jun 3, 202416.5616.5616.5616.5615.92-
May 31, 202416.5816.5816.5816.5815.94-
May 30, 202416.4316.4316.4316.4315.80-
May 29, 202416.3416.3416.3416.3415.71-
May 28, 202416.4916.4916.4916.4915.86-
May 24, 202416.6216.6216.6216.6215.98-
May 23, 202416.5016.5016.5016.5015.87-
May 22, 202416.7016.7016.7016.7016.06-
May 21, 202416.7816.7816.7816.7816.14-
May 20, 202416.7316.7316.7316.7316.09-
May 17, 202416.7616.7616.7616.7616.12-
May 16, 202416.7416.7416.7416.7416.10-

Related Tickers