Sterling Capital Equity Income Fund Institutional Shares (BEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.92
+0.24 (1.11%)
Aug 5, 2025, 8:05 AM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - |
| Aug 1, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.00% |
| Jul 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.64% |
| Jul 30, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.41% |
| Jul 29, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.36% |
| Jul 28, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.72% |
| Jul 25, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.50% |
| Jul 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.36% |
| Jul 23, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.32% |
| Jul 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.19% |
| Jul 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.59% |
| Jul 18, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.14% |
| Jul 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.41% |
| Jul 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.37% |
| Jul 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.58% |
| Jul 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.23% |
| Jul 11, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.81% |
| Jul 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| Jul 9, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.14% |
| Jul 8, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.14% |
| Jul 7, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.76% |
| Jul 3, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.45% |
| Jul 2, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.40% |
| Jul 1, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.95% |
| Jun 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.68% |
| Jun 27, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.14% |
| Jun 26, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.87 | 0.41% |
| Jun 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | -0.77% |
| Jun 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.95 | 0.78% |
| Jun 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | 0.78% |
| Jun 20, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.61 | -0.23% |
| Jun 18, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 0.05% |
| Jun 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.65 | -0.69% |
| Jun 16, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.80 | 0.69% |
| Jun 13, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.65 | -1.05% |
| Jun 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 0.50% |
| Jun 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | -0.32% |
| Jun 10, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.84 | 0.05% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | -0.23% |
| Jun 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 0.87% |
| Jun 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | -0.14% |
| Jun 4, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | -0.23% |
| Jun 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | 1.20% |
| Jun 2, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.51 | -0.09% |
| May 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.53 | 0.14% |
| May 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.50 | 0.42% |
| May 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | -0.88% |
| May 27, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | 1.69% |
| May 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.24 | -1.11% |
| May 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.48 | -0.46% |