Sterling Capital Behavioral Large Cap Value Equity Fund Institutional (BBISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.34
-0.16 (-0.48%)
Jul 7, 2025, 9:30 AM EDT
BBISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.54% |
| Jul 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.09% |
| Jul 8, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.51% |
| Jul 7, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.48% |
| Jul 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.87% |
| Jul 2, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.09% |
| Jul 1, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.27% |
| Jun 30, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.76% |
| Jun 27, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.21% |
| Jun 26, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.76 | 1.11% |
| Jun 25, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.40 | -0.58% |
| Jun 24, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.59 | 0.83% |
| Jun 23, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.32 | 0.78% |
| Jun 20, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.07 | 0.41% |
| Jun 18, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.94 | 0.38% |
| Jun 17, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.82 | -0.59% |
| Jun 16, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.01 | 0.53% |
| Jun 13, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.84 | -0.87% |
| Jun 12, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.12 | 0.50% |
| Jun 11, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 31.96 | 0.28% |
| Jun 10, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 31.87 | 0.03% |
| Jun 9, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.86 | -0.28% |
| Jun 6, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.95 | 0.82% |
| Jun 5, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.69 | 0.06% |
| Jun 4, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.67 | -0.69% |
| Jun 3, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.89 | 0.25% |
| Jun 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.81 | 0.35% |
| May 30, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.70 | 0.31% |
| May 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.60 | 0.19% |
| May 28, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.54 | -0.60% |
| May 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.73 | 1.50% |
| May 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.27 | 0.16% |
| May 22, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.22 | -0.35% |
| May 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.33 | -1.59% |
| May 20, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.83 | - |
| May 19, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.83 | 0.28% |
| May 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.74 | 0.92% |
| May 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | 1.51% |
| May 14, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.99 | -0.57% |
| May 13, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.17 | 0.10% |
| May 12, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.14 | 1.56% |
| May 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.66 | -0.06% |
| May 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.68 | 0.13% |
| May 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.64 | 0.59% |
| May 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.46 | -0.42% |
| May 5, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.59 | - |
| May 2, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.59 | 1.65% |
| May 1, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.09 | -0.13% |
| Apr 30, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.13 | 0.30% |
| Apr 29, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.04 | 0.67% |