Sterling Capital Behav Lg Cp Val Eq Intl BBISX
45.30 USD +0.13 (+0.29%)
Regular-session close
Day range unavailable
34.41 52-week range 46.60
- YTD
- +23.91%
- 1 year
- +27.46%
BBISX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | -0.20 | -0.44% |
| Nov 11, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | +0.57 | +1.27% |
| Nov 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | +0.05 | +0.11% |
| Nov 9, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | +0.80 | +1.82% |
| Nov 6, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | -0.19 | -0.43% |
| Nov 5, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | -1.50 | -3.29% |
| Nov 4, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.31 | +0.68% |
| Nov 3, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | -0.13 | -0.29% |
| Nov 2, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | -0.15 | -0.33% |
| Oct 30, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | -0.10 | -0.22% |
| Oct 29, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | +0.39 | +0.86% |
| Oct 28, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | +0.13 | +0.29% |
| Oct 27, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | -0.11 | -0.24% |
| Oct 26, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | +0.12 | +0.27% |
| Oct 23, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | -0.43 | -0.94% |
| Oct 22, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | +0.15 | +0.33% |
| Oct 21, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 0.00 | 0.00% |
| Oct 20, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +0.54 | +1.20% |
| Oct 19, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | -0.25 | -0.55% |
| Oct 16, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 0.00 | 0.00% |
| Oct 15, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | +0.35 | +0.78% |
| Oct 14, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | +0.01 | +0.02% |
| Oct 13, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | +0.04 | +0.09% |
| Oct 12, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | +0.10 | +0.22% |
| Oct 9, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | -0.03 | -0.07% |
| Oct 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | +0.33 | +0.74% |
| Oct 7, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | -0.05 | -0.11% |
| Oct 6, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | +0.10 | +0.23% |
| Oct 5, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | +0.09 | +0.20% |
| Oct 2, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | +0.12 | +0.27% |
| Oct 1, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | +0.23 | +0.52% |
| Sep 30, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | -0.26 | -0.59% |
| Sep 29, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | -0.28 | -0.63% |
| Sep 28, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | -0.36 | -0.80% |
| Sep 25, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | +0.23 | +0.52% |
| Sep 24, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | -0.16 | -0.36% |
| Sep 23, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | -0.32 | -0.71% |
| Sep 22, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | -0.27 | -0.60% |
| Sep 21, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | -0.15 | -0.33% |
| Sep 18, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | -0.09 | -0.20% |
| Sep 17, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | +0.36 | +0.80% |
| Sep 16, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | -0.58 | -1.27% |
| Sep 15, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | +0.01 | +0.02% |
| Sep 14, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | -0.25 | -0.54% |
| Sep 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | +0.31 | +0.68% |
| Sep 10, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | -0.36 | -0.78% |
| Sep 9, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | -0.11 | -0.24% |
| Sep 8, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | -0.25 | -0.54% |
| Sep 4, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | -0.19 | -0.41% |
| Sep 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | +0.40 | +0.87% |
| Sep 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | +0.44 | +0.96% |
| Sep 1, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | +0.01 | +0.02% |
| Aug 31, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | -0.07 | -0.15% |
| Aug 28, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | -0.10 | -0.22% |
| Aug 27, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | -0.20 | -0.43% |
| Aug 26, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | +0.05 | +0.11% |
| Aug 25, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | +0.06 | +0.13% |
| Aug 24, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | +0.08 | +0.17% |
| Aug 21, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | +0.39 | +0.86% |
| Aug 20, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | -0.27 | -0.59% |
| Aug 19, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | +0.02 | +0.04% |
| Aug 18, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | -0.04 | -0.09% |
| Aug 17, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | -0.04 | -0.09% |
| Aug 14, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.17 | +0.37% |
| Aug 13, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | +0.36 | +0.79% |
65 days, newest first. Daily bars as drawn on the BBISX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.