Nasdaq - Delayed Quote
USD
Boston Trust Asset Management (BTBFX)
64.34
+0.12
(+0.19%)
At close: 8:07:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
64.34
64.34
64.34
64.34
64.34
-
Oct 30, 2026
64.22
64.22
64.22
64.22
64.22
-
Oct 29, 2026
64.63
64.63
64.63
64.63
64.63
-
Oct 28, 2026
64.73
64.73
64.73
64.73
64.73
-
Oct 27, 2026
64.71
64.71
64.71
64.71
64.71
-
Oct 26, 2026
64.77
64.77
64.77
64.77
64.77
-
Oct 23, 2026
64.58
64.58
64.58
64.58
64.58
-
Oct 22, 2026
65.00
65.00
65.00
65.00
65.00
-
Oct 21, 2026
64.67
64.67
64.67
64.67
64.67
-
Oct 20, 2026
64.57
64.57
64.57
64.57
64.57
-
Oct 19, 2026
64.35
64.35
64.35
64.35
64.35
-
Oct 16, 2026
64.32
64.32
64.32
64.32
64.32
-
Oct 15, 2026
64.34
64.34
64.34
64.34
64.34
-
Oct 14, 2026
63.97
63.97
63.97
63.97
63.97
-
Oct 13, 2026
63.95
63.95
63.95
63.95
63.95
-
Oct 12, 2026
63.87
63.87
63.87
63.87
63.87
-
Oct 9, 2026
63.49
63.49
63.49
63.49
63.49
-
Oct 8, 2026
63.21
63.21
63.21
63.21
63.21
-
Oct 7, 2026
63.05
63.05
63.05
63.05
63.05
-
Oct 6, 2026
63.10
63.10
63.10
63.10
63.10
-
Oct 5, 2026
62.86
62.86
62.86
62.86
62.86
-
Oct 2, 2026
62.53
62.53
62.53
62.53
62.53
-
Oct 1, 2026
62.35
62.35
62.35
62.35
62.35
-
Sep 30, 2026
62.22
62.22
62.22
62.22
62.22
-
Sep 29, 2026
62.40
62.40
62.40
62.40
62.40
-
Sep 28, 2026
62.67
62.67
62.67
62.67
62.67
-
Sep 25, 2026
62.85
62.85
62.85
62.85
62.85
-
Sep 24, 2026
62.49
62.49
62.49
62.49
62.49
-
Sep 23, 2026
62.52
62.52
62.52
62.52
62.52
-
Sep 22, 2026
62.94
62.94
62.94
62.94
62.94
-
Sep 21, 2026
63.11
63.11
63.11
63.11
63.11
-
Sep 18, 2026
62.77
62.77
62.77
62.77
62.77
-
Sep 17, 2026
63.00
63.00
63.00
63.00
63.00
-
Sep 16, 2026
62.61
62.61
62.61
62.61
62.61
-
Sep 15, 2026
62.90
62.90
62.90
62.90
62.90
-
Sep 14, 2026
63.09
63.09
63.09
63.09
63.09
-
Sep 11, 2026
62.83
62.83
62.83
62.83
62.83
-
Sep 10, 2026
62.44
62.44
62.44
62.44
62.44
-
Sep 9, 2026
62.48
62.48
62.48
62.48
62.48
-
Sep 8, 2026
62.77
62.77
62.77
62.77
62.77
-
Sep 4, 2026
63.41
63.41
63.41
63.41
63.41
-
Sep 3, 2026
63.93
63.93
63.93
63.93
63.93
-
Sep 2, 2026
63.44
63.44
63.44
63.44
63.44
-
Sep 1, 2026
63.29
63.29
63.29
63.29
63.29
-
Aug 31, 2026
63.51
63.51
63.51
63.51
63.51
-
Aug 28, 2026
63.83
63.83
63.83
63.83
63.83
-
Aug 27, 2026
63.63
63.63
63.63
63.63
63.63
-
Aug 26, 2026
63.65
63.65
63.65
63.65
63.65
-
Aug 25, 2026
63.64
63.64
63.64
63.64
63.64
-
Aug 24, 2026
63.63
63.63
63.63
63.63
63.63
-
Aug 21, 2026
63.29
63.29
63.29
63.29
63.29
-
Aug 20, 2026
63.07
63.07
63.07
63.07
63.07
-
Aug 19, 2026
63.60
63.60
63.60
63.60
63.60
-
Aug 18, 2026
63.32
63.32
63.32
63.32
63.32
-
Aug 17, 2026
63.20
63.20
63.20
63.20
63.20
-
Aug 14, 2026
63.71
63.71
63.71
63.71
63.71
-
Aug 13, 2026
63.83
63.83
63.83
63.83
63.83
-
Aug 12, 2026
63.68
63.68
63.68
63.68
63.68
-
Aug 11, 2026
63.83
63.83
63.83
63.83
63.83
-
Aug 10, 2026
64.04
64.04
64.04
64.04
64.04
-
Aug 7, 2026
63.95
63.95
63.95
63.95
63.95
-
Aug 6, 2026
63.91
63.91
63.91
63.91
63.91
-
Aug 5, 2026
63.82
63.82
63.82
63.82
63.82
-
Aug 4, 2026
63.94
63.94
63.94
63.94
63.94
-
Aug 3, 2026
63.43
63.43
63.43
63.43
63.43
-
Jul 31, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 30, 2026
62.46
62.46
62.46
62.46
62.46
-
Jul 29, 2026
62.24
62.24
62.24
62.24
62.24
-
Jul 28, 2026
62.52
62.52
62.52
62.52
62.52
-
Jul 27, 2026
61.94
61.94
61.94
61.94
61.94
-
Jul 24, 2026
61.54
61.54
61.54
61.54
61.54
-
Jul 23, 2026
61.06
61.06
61.06
61.06
61.06
-
Jul 22, 2026
61.52
61.52
61.52
61.52
61.52
-
Jul 21, 2026
61.69
61.69
61.69
61.69
61.69
-
Jul 20, 2026
61.76
61.76
61.76
61.76
61.76
-
Jul 17, 2026
61.94
61.94
61.94
61.94
61.94
-
Jul 16, 2026
62.33
62.33
62.33
62.33
62.33
-
Jul 15, 2026
61.93
61.93
61.93
61.93
61.93
-
Jul 14, 2026
61.59
61.59
61.59
61.59
61.59
-
Jul 13, 2026
61.67
61.67
61.67
61.67
61.67
-
Jul 10, 2026
61.55
61.55
61.55
61.55
61.55
-
Jul 9, 2026
61.28
61.28
61.28
61.28
61.28
-
Jul 8, 2026
61.22
61.22
61.22
61.22
61.22
-
Jul 7, 2026
61.74
61.74
61.74
61.74
61.74
-
Jul 6, 2026
61.64
61.64
61.64
61.64
61.64
-
Jul 2, 2026
61.60
61.60
61.60
61.60
61.60
-
Jul 1, 2026
60.95
60.95
60.95
60.95
60.95
-
Jun 30, 2026
60.42
60.42
60.42
60.42
60.42
-
Jun 29, 2026
60.30
60.30
60.30
60.30
60.30
-
Jun 26, 2026
60.05
60.05
60.05
60.05
60.05
-
Jun 25, 2026
59.60
59.60
59.60
59.60
59.60
-
Jun 24, 2026
59.97
59.97
59.97
59.97
59.97
-
Jun 23, 2026
59.83
59.83
59.83
59.83
59.83
-
Jun 22, 2026
59.79
59.79
59.79
59.79
59.79
-
Jun 18, 2026
60.28
60.28
60.28
60.28
60.28
-
Jun 17, 2026
60.20
60.20
60.20
60.20
60.20
-
Jun 16, 2026
61.02
61.02
61.02
61.02
61.02
-
Jun 15, 2026
60.74
60.74
60.74
60.74
60.74
-
Jun 12, 2026
60.37
60.37
60.37
60.37
60.37
-
Jun 11, 2026
60.20
60.20
60.20
60.20
60.20
-
Jun 10, 2026
60.04
60.04
60.04
60.04
60.04
-
Jun 9, 2026
60.51
60.51
60.51
60.51
60.51
-
Jun 8, 2026
60.38
60.38
60.38
60.38
60.38
-
Jun 5, 2026
60.69
60.69
60.69
60.69
60.69
-
Jun 4, 2026
61.08
61.08
61.08
61.08
61.08
-
Jun 3, 2026
60.45
60.45
60.45
60.45
60.45
-
Jun 2, 2026
60.81
60.81
60.81
60.81
60.81
-
Jun 1, 2026
61.02
61.02
61.02
61.02
61.02
-
May 29, 2026
61.05
61.05
61.05
61.05
61.05
-
May 28, 2026
61.09
61.09
61.09
61.09
61.09
-
May 27, 2026
60.96
60.96
60.96
60.96
60.96
-
May 26, 2026
61.00
61.00
61.00
61.00
61.00
-
May 22, 2026
61.13
61.13
61.13
61.13
61.13
-
May 21, 2026
60.96
60.96
60.96
60.96
60.96
-
May 20, 2026
60.98
60.98
60.98
60.98
60.98
-
May 19, 2026
60.73
60.73
60.73
60.73
60.73
-
May 18, 2026
61.10
61.10
61.10
61.10
61.10
-
May 15, 2026
60.82
60.82
60.82
60.82
60.82
-
May 14, 2026
60.90
60.90
60.90
60.90
60.90
-
May 13, 2026
60.59
60.59
60.59
60.59
60.59
-
May 12, 2026
60.43
60.43
60.43
60.43
60.43
-
May 11, 2026
60.22
60.22
60.22
60.22
60.22
-
May 8, 2026
60.54
60.54
60.54
60.54
60.54
-
May 7, 2026
60.67
60.67
60.67
60.67
60.67
-
May 6, 2026
60.63
60.63
60.63
60.63
60.63
-
May 5, 2026
60.21
60.21
60.21
60.21
60.21
-
May 4, 2026
59.99
59.99
59.99
59.99
59.99
-
May 1, 2026
60.36
60.36
60.36
60.36
60.36
-
Apr 30, 2026
60.39
60.39
60.39
60.39
60.39
-
Apr 29, 2026
59.96
59.96
59.96
59.96
59.96
-
Apr 28, 2026
59.91
59.91
59.91
59.91
59.91
-
Apr 27, 2026
59.92
59.92
59.92
59.92
59.92
-
Apr 24, 2026
59.91
59.91
59.91
59.91
59.91
-
Apr 23, 2026
59.85
59.85
59.85
59.85
59.85
-
Apr 22, 2026
59.95
59.95
59.95
59.95
59.95
-
Apr 21, 2026
59.70
59.70
59.70
59.70
59.70
-
Apr 20, 2026
60.06
60.06
60.06
60.06
60.06
-
Apr 17, 2026
60.08
60.08
60.08
60.08
60.08
-
Apr 16, 2026
59.49
59.49
59.49
59.49
59.49
-
Apr 15, 2026
59.40
59.40
59.40
59.40
59.40
-
Apr 14, 2026
59.24
59.24
59.24
59.24
59.24
-
Apr 13, 2026
58.90
58.90
58.90
58.90
58.90
-
Apr 10, 2026
58.45
58.45
58.45
58.45
58.45
-
Apr 9, 2026
58.76
58.76
58.76
58.76
58.76
-
Apr 8, 2026
58.57
58.57
58.57
58.57
58.57
-
Apr 7, 2026
57.70
57.70
57.70
57.70
57.70
-
Apr 6, 2026
57.70
57.70
57.70
57.70
57.70
-
Apr 2, 2026
57.46
57.46
57.46
57.46
57.46
-
Apr 1, 2026
57.36
57.36
57.36
57.36
57.36
-
Mar 31, 2026
57.37
57.37
57.37
57.37
57.37
-
Mar 30, 2026
56.49
56.49
56.49
56.49
56.49
-
Mar 27, 2026
56.35
56.35
56.35
56.35
56.35
-
Mar 26, 2026
57.00
57.00
57.00
57.00
57.00
-
Mar 25, 2026
57.44
57.44
57.44
57.44
57.44
-
Mar 24, 2026
57.27
57.27
57.27
57.27
57.27
-
Mar 23, 2026
57.44
57.44
57.44
57.44
57.44
-
Mar 20, 2026
57.04
57.04
57.04
57.04
57.04
-
Mar 19, 2026
57.55
57.55
57.55
57.55
57.55
-
Mar 18, 2026
57.59
57.59
57.59
57.59
57.59
-
Mar 17, 2026
58.29
58.29
58.29
58.29
58.29
-
Mar 16, 2026
58.21
58.21
58.21
58.21
58.21
-
Mar 13, 2026
57.82
57.82
57.82
57.82
57.82
-
Mar 12, 2026
58.04
58.04
58.04
58.04
58.04
-
Mar 11, 2026
58.63
58.63
58.63
58.63
58.63
-
Mar 10, 2026
58.75
58.75
58.75
58.75
58.75
-
Mar 9, 2026
58.99
58.99
58.99
58.99
58.99
-
Mar 6, 2026
58.74
58.74
58.74
58.74
58.74
-
Mar 5, 2026
59.20
59.20
59.20
59.20
59.20
-
Mar 4, 2026
59.52
59.52
59.52
59.52
59.52
-
Mar 3, 2026
59.49
59.49
59.49
59.49
59.49
-
Mar 2, 2026
59.81
59.81
59.81
59.81
59.81
-
Feb 27, 2026
59.95
59.95
59.95
59.95
59.95
-
Feb 26, 2026
60.00
60.00
60.00
60.00
60.00
-
Feb 25, 2026
60.06
60.06
60.06
60.06
60.06
-
Feb 24, 2026
59.81
59.81
59.81
59.81
59.81
-
Feb 23, 2026
59.63
59.63
59.63
59.63
59.63
-
Feb 20, 2026
60.07
60.07
60.07
60.07
60.07
-
Feb 19, 2026
59.76
59.76
59.76
59.76
59.76
-
Feb 18, 2026
59.88
59.88
59.88
59.88
59.88
-
Feb 17, 2026
59.62
59.62
59.62
59.62
59.62
-
Feb 13, 2026
59.52
59.52
59.52
59.52
59.52
-
Feb 12, 2026
59.61
59.61
59.61
59.61
59.61
-
Feb 11, 2026
60.26
60.26
60.26
60.26
60.26
-
Feb 10, 2026
60.32
60.32
60.32
60.32
60.32
-
Feb 9, 2026
60.29
60.29
60.29
60.29
60.29
-
Feb 6, 2026
60.36
60.36
60.36
60.36
60.36
-
Feb 5, 2026
59.96
59.96
59.96
59.96
59.96
-
Feb 4, 2026
60.38
60.38
60.38
60.38
60.38
-
Feb 3, 2026
60.11
60.11
60.11
60.11
60.11
-
Feb 2, 2026
60.19
60.19
60.19
60.19
60.19
-
Jan 30, 2026
59.85
59.85
59.85
59.85
59.85
-
Jan 29, 2026
59.89
59.89
59.89
59.89
59.89
-
Jan 28, 2026
60.06
60.06
60.06
60.06
60.06
-
Jan 27, 2026
60.13
60.13
60.13
60.13
60.13
-
Jan 26, 2026
60.04
60.04
60.04
60.04
60.04
-
Jan 23, 2026
59.70
59.70
59.70
59.70
59.70
-
Jan 22, 2026
59.70
59.70
59.70
59.70
59.70
-
Jan 21, 2026
59.51
59.51
59.51
59.51
59.51
-
Jan 20, 2026
59.09
59.09
59.09
59.09
59.09
-
Jan 16, 2026
59.99
59.99
59.99
59.99
59.99
-
Jan 15, 2026
60.05
60.05
60.05
60.05
60.05
-
Jan 14, 2026
60.01
60.01
60.01
60.01
60.01
-
Jan 13, 2026
59.98
59.98
59.98
59.98
59.98
-
Jan 12, 2026
60.14
60.14
60.14
60.14
60.14
-
Jan 9, 2026
60.19
60.19
60.19
60.19
60.19
-
Jan 8, 2026
60.06
60.06
60.06
60.06
60.06
-
Jan 7, 2026
59.76
59.76
59.76
59.76
59.76
-
Jan 6, 2026
59.94
59.94
59.94
59.94
59.94
-
Jan 5, 2026
59.65
59.65
59.65
59.65
59.65
-
Jan 2, 2026
59.31
59.31
59.31
59.31
59.31
-
Dec 31, 2025
59.42
59.42
59.42
59.42
59.42
-
Dec 30, 2025
59.69
59.69
59.69
59.69
59.69
-
Dec 29, 2025
59.75
59.75
59.75
59.75
59.75
-
Dec 26, 2025
59.80
59.80
59.80
59.80
59.80
-
Dec 24, 2025
59.81
59.81
59.81
59.81
59.81
-
Dec 23, 2025
59.62
59.62
59.62
59.62
59.62
-
Dec 22, 2025
59.49
59.49
59.49
59.49
59.49
-
Dec 19, 2025
59.31
59.31
59.31
59.31
59.31
-
Dec 18, 2025
59.25
59.25
59.25
59.25
59.25
-
Dec 17, 2025
59.08
59.08
59.08
59.08
59.08
-
Dec 16, 2025
7.067
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
59.29
59.29
59.29
59.29
59.29
-
Dec 15, 2025
66.66
66.66
66.66
66.66
59.59
-
Dec 12, 2025
66.71
66.71
66.71
66.71
59.64
-
Dec 11, 2025
66.92
66.92
66.92
66.92
59.83
-
Dec 10, 2025
66.64
66.64
66.64
66.64
59.58
-
Dec 9, 2025
66.17
66.17
66.17
66.17
59.15
-
Dec 8, 2025
66.38
66.38
66.38
66.38
59.34
-
Dec 5, 2025
66.85
66.85
66.85
66.85
59.76
-
Dec 4, 2025
66.80
66.80
66.80
66.80
59.72
-
Dec 3, 2025
66.87
66.87
66.87
66.87
59.78
-
Dec 2, 2025
66.72
66.72
66.72
66.72
59.65
-
Dec 1, 2025
66.67
66.67
66.67
66.67
59.60
-
Nov 28, 2025
66.95
66.95
66.95
66.95
59.85
-
Nov 26, 2025
66.69
66.69
66.69
66.69
59.62
-
Nov 25, 2025
66.51
66.51
66.51
66.51
59.46
-
Nov 24, 2025
65.84
65.84
65.84
65.84
58.86
-
Nov 21, 2025
65.52
65.52
65.52
65.52
58.57
-
Nov 20, 2025
64.82
64.82
64.82
64.82
57.95
-
Nov 19, 2025
65.28
65.28
65.28
65.28
58.36
-
Nov 18, 2025
65.13
65.13
65.13
65.13
58.23
-
Nov 17, 2025
65.43
65.43
65.43
65.43
58.49
-
Nov 14, 2025
65.75
65.75
65.75
65.75
58.78
-
Nov 13, 2025
66.01
66.01
66.01
66.01
59.01
-
Nov 12, 2025
66.45
66.45
66.45
66.45
59.41
-
Nov 11, 2025
66.47
66.47
66.47
66.47
59.42
-
Nov 10, 2025
66.07
66.07
66.07
66.07
59.07
-
Nov 7, 2025
65.69
65.69
65.69
65.69
58.73
-
Nov 6, 2025
65.57
65.57
65.57
65.57
58.62
-
Nov 5, 2025
65.86
65.86
65.86
65.86
58.88
-
Nov 4, 2025
65.72
65.72
65.72
65.72
58.75
-
Nov 3, 2025
65.82
65.82
65.82
65.82
58.84
-
