Columbia Balanced Fund Institutional 3 Class (CBDYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.02
-0.77 (-1.41%)
Oct 31, 2024, 8:01 PM EDT
CBDYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -1.41% |
| Oct 30, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.20% |
| Oct 29, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.13% |
| Oct 28, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.05% |
| Oct 25, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.07% |
| Oct 24, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.02% |
| Oct 23, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.64% |
| Oct 22, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.05% |
| Oct 21, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.29% |
| Oct 18, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.22% |
| Oct 17, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.31% |
| Oct 16, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.25% |
| Oct 15, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.31% |
| Oct 14, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.47% |
| Oct 11, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.53% |
| Oct 10, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.05% |
| Oct 9, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.27% |
| Oct 8, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.61% |
| Oct 7, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.60% |
| Oct 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.22% |
| Oct 3, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.33% |
| Oct 2, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.07% |
| Oct 1, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.45% |
| Sep 30, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.09% |
| Sep 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.02% |
| Sep 26, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.29% |
| Sep 25, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.27% |
| Sep 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.26% |
| Sep 23, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.15% |
| Sep 20, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.22% |
| Sep 19, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.94% |
| Sep 18, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.95% |
| Sep 17, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.04% |
| Sep 16, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.15% |
| Sep 13, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.35% |
| Sep 12, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.37% |
| Sep 11, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.55% |
| Sep 10, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.37% |
| Sep 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.71% |
| Sep 6, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.91% |
| Sep 5, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.07% |
| Sep 4, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.04% |
| Sep 3, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -1.10% |
| Aug 30, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.51% |
| Aug 29, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.02% |
| Aug 28, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.40% |
| Aug 27, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.13% |
| Aug 26, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.22% |
| Aug 23, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.76% |
| Aug 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.75% |
| Aug 21, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.39% |
| Aug 20, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.02% |
| Aug 19, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.70% |
| Aug 16, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 0.24% |
| Aug 15, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.77% |
| Aug 14, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.24% |
| Aug 13, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.06% |
| Aug 12, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.15% |
| Aug 9, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.38% |
| Aug 8, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.29% |
| Aug 7, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.54% |
| Aug 6, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.33% |
| Aug 5, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.83% |
| Aug 2, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.71% |
| Aug 1, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.63% |
| Jul 31, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.09% |
| Jul 30, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.17% |
| Jul 29, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.13% |
| Jul 26, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.78% |
| Jul 25, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.32% |
| Jul 24, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -1.42% |
| Jul 23, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.09% |
| Jul 22, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.73% |
| Jul 19, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.54% |
| Jul 18, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% |
| Jul 17, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.97% |
| Jul 16, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.42% |
| Jul 15, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.09% |
| Jul 12, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.33% |
| Jul 11, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.35% |
| Jul 10, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.67% |
| Jul 9, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.02% |
| Jul 8, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.07% |
| Jul 5, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.64% |
| Jul 3, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.41% |
| Jul 2, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.47% |
| Jul 1, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.02% |
| Jun 28, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.39% |
| Jun 27, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.15% |
| Jun 26, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.09% |
| Jun 25, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.28% |
| Jun 24, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.17% |
| Jun 21, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.09% |
| Jun 20, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.19% |
| Jun 18, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.21% |
| Jun 17, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.16 | 0.24% |
| Jun 14, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.03 | -0.06% |
| Jun 13, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.06 | 0.13% |
| Jun 12, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.99 | 0.72% |
| Jun 11, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.61 | 0.30% |