Boston Trust Walden Small Cap BOSOX
19.16 USD -0.01 (-0.05%)
Regular-session close
Day range unavailable
15.88 52-week range 19.73
- YTD
- +15.56%
- 1 year
- +11.07%
BOSOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16 | -0.83% |
| Nov 11, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.11 | +0.57% |
| Nov 10, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | -0.11 | -0.57% |
| Nov 9, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.54 | +2.87% |
| Nov 6, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11 | -0.58% |
| Nov 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | -0.70 | -3.57% |
| Nov 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.42 | +2.19% |
| Nov 3, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -0.01 | -0.05% |
| Nov 2, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | +0.27 | +1.43% |
| Oct 30, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.19 | -0.99% |
| Oct 29, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | +0.27 | +1.43% |
| Oct 28, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -0.18 | -0.95% |
| Oct 27, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +0.01 | +0.05% |
| Oct 26, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | +0.09 | +0.48% |
| Oct 23, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | -0.02 | -0.11% |
| Oct 22, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | +0.07 | +0.37% |
| Oct 21, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | +0.08 | +0.43% |
| Oct 20, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | +0.25 | +1.35% |
| Oct 19, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 0.00 | 0.00% |
| Oct 16, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | -0.14 | -0.75% |
| Oct 15, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | +0.22 | +1.19% |
| Oct 14, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | -0.14 | -0.75% |
| Oct 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | +0.04 | +0.22% |
| Oct 12, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 0.00 | 0.00% |
| Oct 9, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | +0.07 | +0.38% |
| Oct 8, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | +0.07 | +0.38% |
| Oct 7, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | -0.30 | -1.60% |
| Oct 6, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | -0.03 | -0.16% |
| Oct 5, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | +0.06 | +0.32% |
| Oct 2, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | +0.24 | +1.30% |
| Oct 1, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | +0.07 | +0.38% |
| Sep 30, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -0.07 | -0.38% |
| Sep 29, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | -0.06 | -0.32% |
| Sep 28, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | -0.04 | -0.22% |
| Sep 25, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | +0.04 | +0.22% |
| Sep 24, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | -0.04 | -0.22% |
| Sep 23, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | -0.09 | -0.48% |
| Sep 22, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | +0.12 | +0.65% |
| Sep 21, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | +0.07 | +0.38% |
| Sep 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | -0.02 | -0.11% |
| Sep 17, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | +0.01 | +0.05% |
| Sep 16, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | -0.02 | -0.11% |
| Sep 15, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | -0.03 | -0.16% |
| Sep 14, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | -0.01 | -0.05% |
| Sep 11, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | +0.06 | +0.33% |
| Sep 10, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | -0.19 | -1.02% |
| Sep 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | -0.23 | -1.22% |
| Sep 8, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | -0.23 | -1.20% |
| Sep 4, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | +0.03 | +0.16% |
| Sep 3, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +0.09 | +0.47% |
| Sep 2, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | +0.06 | +0.32% |
| Sep 1, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | -0.25 | -1.30% |
| Aug 31, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -0.08 | -0.42% |
| Aug 28, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | -0.13 | -0.67% |
| Aug 27, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | -0.05 | -0.26% |
| Aug 26, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | +0.03 | +0.15% |
| Aug 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | -0.02 | -0.10% |
| Aug 24, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | -0.08 | -0.41% |
| Aug 21, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | +0.15 | +0.77% |
| Aug 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | -0.19 | -0.97% |
| Aug 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | +0.02 | +0.10% |
| Aug 18, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | -0.15 | -0.76% |
| Aug 17, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05 | -0.25% |
| Aug 14, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +0.01 | +0.05% |
| Aug 13, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.06 | +0.31% |
65 days, newest first. Daily bars as drawn on the BOSOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.