Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,202.22 -2,088.14 (-3.46%) CMC Crypto 200
1,213.66 -47.52 (-3.77%)
Boston Common ESG Impact U.S. Equity Fund (BCAMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 02 Jul 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 01 Jul 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 28 Jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 27 Jun 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 26 Jun 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 25 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 24 Jun 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 21 Jun 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 20 Jun 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
| 18 Jun 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 17 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 Jun 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 13 Jun 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 12 Jun 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 11 Jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 10 Jun 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 07 Jun 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 06 Jun 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 05 Jun 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 04 Jun 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 03 Jun 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 31 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 30 May 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 29 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 28 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 24 May 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 23 May 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 22 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 21 May 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 20 May 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 17 May 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 16 May 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 15 May 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 14 May 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 13 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 10 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 09 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 08 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 07 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 06 May 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 03 May 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 02 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 01 May 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 30 Apr 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 29 Apr 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 26 Apr 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 25 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 24 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 23 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 22 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 19 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 18 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 17 Apr 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 16 Apr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 15 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 12 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 11 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 10 Apr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 09 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 08 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 05 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 04 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 03 Apr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 02 Apr 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 01 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 28 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 27 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 26 Mar 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 25 Mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 22 Mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 21 Mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 20 Mar 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 19 Mar 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 18 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 14 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 13 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 12 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 11 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 08 Mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 07 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 06 Mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 05 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 04 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 01 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 29 Feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 28 Feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 27 Feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 26 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 23 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 22 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 21 Feb 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 20 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 16 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 15 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 14 Feb 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 13 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 12 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 09 Feb 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.