Columbia Balanced Fund Advisor Class (CBDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.00
-0.77 (-1.41%)
Oct 31, 2024, 8:01 PM EDT
CBDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| Oct 30, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.20% |
| Oct 29, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.13% |
| Oct 28, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.05% |
| Oct 25, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.07% |
| Oct 24, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.02% |
| Oct 23, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.64% |
| Oct 22, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.05% |
| Oct 21, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.29% |
| Oct 18, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 0.22% |
| Oct 17, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.31% |
| Oct 16, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.25% |
| Oct 15, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.31% |
| Oct 14, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.47% |
| Oct 11, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.53% |
| Oct 10, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.05% |
| Oct 9, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.27% |
| Oct 8, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.59% |
| Oct 7, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.59% |
| Oct 4, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.22% |
| Oct 3, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.35% |
| Oct 2, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.05% |
| Oct 1, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.47% |
| Sep 30, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.11% |
| Sep 27, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.04% |
| Sep 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.31% |
| Sep 25, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.29% |
| Sep 24, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.26% |
| Sep 23, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.15% |
| Sep 20, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.22% |
| Sep 19, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.94% |
| Sep 18, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.91% |
| Sep 17, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.59 | -0.04% |
| Sep 16, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.61 | 0.13% |
| Sep 13, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.54 | 0.35% |
| Sep 12, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.35 | 0.37% |
| Sep 11, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.16 | 0.57% |
| Sep 10, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.85 | 0.37% |
| Sep 9, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.65 | 0.71% |
| Sep 6, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.27 | -0.93% |
| Sep 5, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.77 | -0.06% |
| Sep 4, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.80 | 0.02% |
| Sep 3, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.79 | -1.08% |
| Aug 30, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.37 | 0.50% |
| Aug 29, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.11 | 0.04% |
| Aug 28, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.09 | -0.40% |
| Aug 27, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.30 | 0.13% |
| Aug 26, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.23 | -0.24% |
| Aug 23, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.36 | 0.76% |
| Aug 22, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.96 | -0.73% |
| Aug 21, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.35 | 0.37% |
| Aug 20, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.16 | 0.02% |
| Aug 19, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.15 | 0.72% |
| Aug 16, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.76 | 0.22% |
| Aug 15, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.64 | 0.77% |
| Aug 14, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.23 | 0.24% |
| Aug 13, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.10 | 1.06% |
| Aug 12, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.54 | 0.15% |
| Aug 9, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.46 | 0.38% |
| Aug 8, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.27 | 1.29% |
| Aug 7, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.60 | -0.54% |
| Aug 6, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.88 | 0.33% |
| Aug 5, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.71 | -1.83% |
| Aug 2, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.67 | -0.71% |
| Aug 1, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.05 | -0.63% |
| Jul 31, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.39 | 1.09% |
| Jul 30, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.81 | -0.17% |
| Jul 29, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.90 | 0.11% |
| Jul 26, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.84 | 0.80% |
| Jul 25, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.42 | -0.32% |
| Jul 24, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.59 | -1.42% |
| Jul 23, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.35 | -0.09% |
| Jul 22, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.40 | 0.71% |
| Jul 19, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.02 | -0.52% |
| Jul 18, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.30 | -0.76% |
| Jul 17, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.71 | -0.95% |
| Jul 16, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.22 | 0.42% |
| Jul 15, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.00 | 0.07% |
| Jul 12, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.96 | 0.33% |
| Jul 11, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.78 | -0.33% |
| Jul 10, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.96 | 0.67% |
| Jul 9, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.60 | - |
| Jul 8, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.60 | 0.07% |
| Jul 5, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.56 | 0.64% |
| Jul 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | 0.43% |
| Jul 2, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.99 | 0.47% |
| Jul 1, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.74 | -0.04% |
| Jun 28, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.76 | -0.38% |
| Jun 27, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.96 | 0.15% |
| Jun 26, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.88 | -0.11% |
| Jun 25, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.94 | 0.28% |
| Jun 24, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.79 | -0.17% |
| Jun 21, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.88 | -0.09% |
| Jun 20, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.93 | -0.19% |
| Jun 18, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.03 | -0.19% |
| Jun 17, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 52.87 | 0.24% |
| Jun 14, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.74 | -0.06% |
| Jun 13, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.77 | 0.15% |
| Jun 12, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.69 | 0.70% |
| Jun 11, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.32 | 0.30% |