Sterling Capital Behavioral Large Cap Value Equity Fund Institutional (BBISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.93
-0.21 (-0.65%)
Feb 7, 2025, 10:16 AM EST
BBISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.93% |
| Mar 12, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.26% |
| Mar 11, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.17% |
| Mar 10, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.41% |
| Mar 7, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.71% |
| Mar 6, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.21% |
| Mar 5, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.81% |
| Mar 4, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -2.39% |
| Mar 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.00% |
| Feb 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.42% |
| Feb 27, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.35% |
| Feb 26, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.13% |
| Feb 25, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.28% |
| Feb 24, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.16% |
| Feb 21, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.18% |
| Feb 20, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.65% |
| Feb 19, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.37% |
| Feb 18, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.53% |
| Feb 14, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.06% |
| Feb 13, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.82% |
| Feb 12, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.31% |
| Feb 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.35% |
| Feb 10, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.19% |
| Feb 7, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.65% |
| Feb 6, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.25% |
| Feb 5, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.85% |
| Feb 4, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.16% |
| Feb 3, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.22% |
| Jan 31, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.56% |
| Jan 30, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.95% |
| Jan 29, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.06% |
| Jan 28, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.06% |
| Jan 27, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.25% |
| Jan 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.03% |
| Jan 23, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.73% |
| Jan 22, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.70% |
| Jan 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.22% |
| Jan 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.64% |
| Jan 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.78% |
| Jan 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.22% |
| Jan 14, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.20% |
| Jan 13, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.64% |
| Jan 10, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.71% |
| Jan 8, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.36% |
| Jan 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.20% |
| Jan 6, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.16% |
| Jan 3, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.83% |
| Jan 2, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.23% |
| Dec 31, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.10% |
| Dec 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.28% |