Sterling Capital Total Return Bond Fund Institutional Shares (BIBTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.89
-0.02 (-0.22%)
At close: Nov 13, 2026
BIBTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Nov 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.56% |
| Nov 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% |
| Nov 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.66% |
| Nov 9, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Nov 6, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Nov 5, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% |
| Nov 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| Nov 3, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.22% |
| Nov 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Oct 30, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.74% |
| Oct 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | 0.22% |
| Oct 28, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.22% |
| Oct 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | 0.11% |
| Oct 26, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.93 | 0.11% |
| Oct 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.92 | -0.22% |
| Oct 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | 0.79% |
| Oct 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | - |
| Oct 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.87 | 0.11% |
| Oct 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | -0.34% |
| Oct 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | - |
| Oct 15, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.89 | 0.57% |
| Oct 14, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.84 | - |
| Oct 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.84 | 0.11% |
| Oct 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.83 | - |
| Oct 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.83 | - |
| Oct 8, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.83 | 0.33% |
| Oct 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | -0.11% |
| Oct 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | 0.23% |
| Oct 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.80 | -0.11% |
| Oct 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.81 | -0.23% |
| Oct 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.83 | 0.11% |
| Sep 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | 0.28% |
| Sep 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | -0.11% |
| Sep 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | -0.55% |
| Sep 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | 0.23% |
| Sep 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -0.56% |
| Sep 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -0.77% |
| Sep 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | -0.11% |
| Sep 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | 0.32% |
| Sep 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -0.43% |
| Sep 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | 0.44% |
| Sep 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
| Sep 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | -0.10% |
| Sep 14, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
| Sep 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | -0.11% |
| Sep 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | -0.67% |
| Sep 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.01 | -0.33% |
| Sep 8, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | - |
| Sep 4, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.04 | -0.11% |