Boston Trust Equity (BTEFX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

43.09

+0.33

(+0.77%)

At close: 08:01PM EDT

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	43.09	43.09	43.09	43.09	43.09	-
01 July 2024	42.76	42.76	42.76	42.76	42.76	-
28 June 2024	42.79	42.79	42.79	42.79	42.79	-
27 June 2024	43.05	43.05	43.05	43.05	43.05	-
26 June 2024	43.04	43.04	43.04	43.04	43.04	-
25 June 2024	43.13	43.13	43.13	43.13	43.13	-
24 June 2024	43.22	43.22	43.22	43.22	43.22	-
21 June 2024	43.12	43.12	43.12	43.12	43.12	-
20 June 2024	43.05	43.05	43.05	43.05	43.05	-
18 June 2024	42.95	42.95	42.95	42.95	42.95	-
17 June 2024	42.91	42.91	42.91	42.91	42.91	-
14 June 2024	42.58	42.58	42.58	42.58	42.58	-
13 June 2024	42.68	42.68	42.68	42.68	42.68	-
12 June 2024	42.82	42.82	42.82	42.82	42.82	-
11 June 2024	42.55	42.55	42.55	42.55	42.55	-
10 June 2024	42.39	42.39	42.39	42.39	42.39	-
07 June 2024	42.42	42.42	42.42	42.42	42.42	-
06 June 2024	42.38	42.38	42.38	42.38	42.38	-
05 June 2024	42.32	42.32	42.32	42.32	42.32	-
04 June 2024	42.07	42.07	42.07	42.07	42.07	-
03 June 2024	42.01	42.01	42.01	42.01	42.01	-
31 May 2024	42.11	42.11	42.11	42.11	42.11	-
30 May 2024	41.71	41.71	41.71	41.71	41.71	-
29 May 2024	41.95	41.95	41.95	41.95	41.95	-
28 May 2024	42.33	42.33	42.33	42.33	42.33	-
24 May 2024	42.60	42.60	42.60	42.60	42.60	-
23 May 2024	42.43	42.43	42.43	42.43	42.43	-
22 May 2024	42.99	42.99	42.99	42.99	42.99	-
21 May 2024	43.01	43.01	43.01	43.01	43.01	-
20 May 2024	42.95	42.95	42.95	42.95	42.95	-
17 May 2024	43.02	43.02	43.02	43.02	43.02	-
16 May 2024	42.89	42.89	42.89	42.89	42.89	-
15 May 2024	42.84	42.84	42.84	42.84	42.84	-
14 May 2024	42.47	42.47	42.47	42.47	42.47	-
13 May 2024	42.30	42.30	42.30	42.30	42.30	-
10 May 2024	42.34	42.34	42.34	42.34	42.34	-
09 May 2024	42.16	42.16	42.16	42.16	42.16	-
08 May 2024	41.83	41.83	41.83	41.83	41.83	-
07 May 2024	41.82	41.82	41.82	41.82	41.82	-
06 May 2024	41.58	41.58	41.58	41.58	41.58	-
03 May 2024	41.31	41.31	41.31	41.31	41.31	-
02 May 2024	40.93	40.93	40.93	40.93	40.93	-
01 May 2024	40.62	40.62	40.62	40.62	40.62	-
30 Apr 2024	40.71	40.71	40.71	40.71	40.71	-
29 Apr 2024	41.37	41.37	41.37	41.37	41.37	-
26 Apr 2024	41.40	41.40	41.40	41.40	41.40	-
25 Apr 2024	41.02	41.02	41.02	41.02	41.02	-
24 Apr 2024	41.25	41.25	41.25	41.25	41.25	-
23 Apr 2024	41.18	41.18	41.18	41.18	41.18	-
22 Apr 2024	40.89	40.89	40.89	40.89	40.89	-
19 Apr 2024	40.62	40.62	40.62	40.62	40.62	-
18 Apr 2024	40.60	40.60	40.60	40.60	40.60	-
17 Apr 2024	40.66	40.66	40.66	40.66	40.66	-
16 Apr 2024	40.76	40.76	40.76	40.76	40.76	-
15 Apr 2024	40.89	40.89	40.89	40.89	40.89	-
12 Apr 2024	41.24	41.24	41.24	41.24	41.24	-
11 Apr 2024	41.85	41.85	41.85	41.85	41.85	-
10 Apr 2024	41.68	41.68	41.68	41.68	41.68	-
09 Apr 2024	42.13	42.13	42.13	42.13	42.13	-
08 Apr 2024	41.96	41.96	41.96	41.96	41.96	-
05 Apr 2024	41.96	41.96	41.96	41.96	41.96	-
04 Apr 2024	41.61	41.61	41.61	41.61	41.61	-
03 Apr 2024	42.07	42.07	42.07	42.07	42.07	-
02 Apr 2024	42.13	42.13	42.13	42.13	42.13	-
01 Apr 2024	42.42	42.42	42.42	42.42	42.42	-
28 Mar 2024	42.58	42.58	42.58	42.58	42.58	-
27 Mar 2024	42.49	42.49	42.49	42.49	42.49	-
26 Mar 2024	42.02	42.02	42.02	42.02	42.02	-
25 Mar 2024	42.09	42.09	42.09	42.09	42.09	-
22 Mar 2024	42.37	42.37	42.37	42.37	42.37	-
21 Mar 2024	42.54	42.54	42.54	42.54	42.54	-
20 Mar 2024	42.67	42.67	42.67	42.67	42.67	-
19 Mar 2024	42.38	42.38	42.38	42.38	42.38	-
18 Mar 2024	42.11	42.11	42.11	42.11	42.11	-
15 Mar 2024	41.91	41.91	41.91	41.91	41.91	-
14 Mar 2024	42.09	42.09	42.09	42.09	42.09	-
13 Mar 2024	42.01	42.01	42.01	42.01	42.01	-
12 Mar 2024	41.98	41.98	41.98	41.98	41.98	-
11 Mar 2024	41.61	41.61	41.61	41.61	41.61	-
08 Mar 2024	41.46	41.46	41.46	41.46	41.46	-
07 Mar 2024	41.67	41.67	41.67	41.67	41.67	-
06 Mar 2024	41.32	41.32	41.32	41.32	41.32	-
05 Mar 2024	41.17	41.17	41.17	41.17	41.17	-
04 Mar 2024	41.52	41.52	41.52	41.52	41.52	-
01 Mar 2024	41.69	41.69	41.69	41.69	41.69	-
29 Feb 2024	41.58	41.58	41.58	41.58	41.58	-
28 Feb 2024	41.49	41.49	41.49	41.49	41.49	-
27 Feb 2024	41.50	41.50	41.50	41.50	41.50	-
26 Feb 2024	41.41	41.41	41.41	41.41	41.41	-
23 Feb 2024	41.71	41.71	41.71	41.71	41.71	-
22 Feb 2024	41.64	41.64	41.64	41.64	41.64	-
21 Feb 2024	41.16	41.16	41.16	41.16	41.16	-
20 Feb 2024	40.94	40.94	40.94	40.94	40.94	-
16 Feb 2024	41.02	41.02	41.02	41.02	41.02	-
15 Feb 2024	41.18	41.18	41.18	41.18	41.18	-
14 Feb 2024	41.04	41.04	41.04	41.04	41.04	-
13 Feb 2024	40.76	40.76	40.76	40.76	40.76	-
12 Feb 2024	41.35	41.35	41.35	41.35	41.35	-
09 Feb 2024	41.41	41.41	41.41	41.41	41.41	-
08 Feb 2024	41.23	41.23	41.23	41.23	41.23	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,986.10+26.40(+0.33%)

AUD/USD0.6680+0.0010(+0.16%)

ASX 2007,739.90+21.70(+0.28%)

OIL83.35+0.54(+0.65%)

GOLD2,348.40+15.00(+0.64%)

Bitcoin AUD91,202.86-2,687.84(-2.86%)

Boston Trust Equity (BTEFX)

ALL ORDS
7,986.10
+26.40(+0.33%)

AUD/USD
0.6680
+0.0010(+0.16%)

ASX 200
7,739.90
+21.70(+0.28%)

OIL
83.35
+0.54(+0.65%)

GOLD
2,348.40
+15.00(+0.64%)

Bitcoin AUD
91,202.86
-2,687.84(-2.86%)