Canada markets closed

Sterling Capital Behav Lg Cp Val Eq C (BCVCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.49+0.09 (+0.34%)
At close: 08:00PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202426.4926.4926.4926.4926.49-
Jun 27, 202426.4026.4026.4026.4026.40-
Jun 26, 202426.4926.4926.4926.4926.49-
Jun 25, 202426.6526.6526.6526.6526.65-
Jun 24, 202426.8126.8126.8126.8126.81-
Jun 21, 202426.6126.6126.6126.6126.61-
Jun 20, 202426.6826.6826.6826.6826.68-
Jun 18, 202426.6326.6326.6326.6326.63-
Jun 17, 202426.4926.4926.4926.4926.49-
Jun 14, 202426.2926.2926.2926.2926.29-
Jun 13, 202426.5026.5026.5026.5026.50-
Jun 12, 202426.5426.5426.5426.5426.54-
Jun 11, 202426.4826.4826.4826.4826.48-
Jun 10, 202426.6826.6826.6826.6826.68-
Jun 07, 202426.5626.5626.5626.5626.56-
Jun 06, 202426.5926.5926.5926.5926.59-
Jun 05, 202426.6526.6526.6526.6526.65-
Jun 04, 202426.4826.4826.4826.4826.48-
Jun 03, 202426.6826.6826.6826.6826.68-
May 31, 202426.8726.8726.8726.8726.87-
May 30, 202426.4426.4426.4426.4426.44-
May 29, 202426.2726.2726.2726.2726.27-
May 28, 202426.5726.5726.5726.5726.57-
May 24, 202426.7726.7726.7726.7726.77-
May 23, 202426.5926.5926.5926.5926.59-
May 22, 202426.8426.8426.8426.8426.84-
May 21, 202427.0127.0127.0127.0127.01-
May 20, 202426.9826.9826.9826.9826.98-
May 17, 202427.1027.1027.1027.1027.10-
May 16, 202427.0127.0127.0127.0127.01-
May 15, 202427.1427.1427.1427.1427.14-
May 14, 202426.8826.8826.8826.8826.88-
May 13, 202426.7726.7726.7726.7726.77-
May 10, 202426.8726.8726.8726.8726.87-
May 09, 202426.8026.8026.8026.8026.80-
May 08, 202426.5726.5726.5726.5726.57-
May 07, 202426.4826.4826.4826.4826.48-
May 06, 202426.4526.4526.4526.4526.45-
May 03, 202426.2426.2426.2426.2426.24-
May 02, 202426.0826.0826.0826.0826.08-
May 01, 202425.9025.9025.9025.9025.90-
Apr 30, 202426.0326.0326.0326.0326.03-
Apr 29, 202426.4926.4926.4926.4926.49-
Apr 26, 202426.3426.3426.3426.3426.34-
Apr 25, 202426.3226.3226.3226.3226.32-
Apr 24, 202426.5026.5026.5026.5026.50-
Apr 23, 202426.4926.4926.4926.4926.49-
Apr 22, 202426.2626.2626.2626.2626.26-
Apr 19, 202426.0526.0526.0526.0526.05-
Apr 18, 202425.9125.9125.9125.9125.91-
Apr 17, 202425.9025.9025.9025.9025.90-
Apr 16, 202425.9925.9925.9925.9925.99-
Apr 15, 202426.1026.1026.1026.1026.10-
Apr 12, 202426.7226.7226.7226.7226.72-
Apr 11, 202426.7226.7226.7226.7226.72-
Apr 10, 202426.7026.7026.7026.7026.70-
Apr 09, 202427.0127.0127.0127.0127.01-
Apr 08, 202427.1527.1527.1527.1527.15-
Apr 05, 202427.1927.1927.1927.1927.19-
Apr 04, 202426.9326.9326.9326.9326.93-
Apr 03, 202427.3027.3027.3027.3027.30-
Apr 02, 202427.1627.1627.1627.1627.16-
Apr 01, 202427.3227.3227.3227.3227.32-
Mar 28, 202427.4027.4027.4027.4027.40-
Mar 27, 202427.2827.2827.2827.2827.28-
Mar 27, 20240.117 Dividend
Mar 26, 202427.0727.0727.0727.0726.95-
Mar 25, 202427.1027.1027.1027.1026.98-
Mar 22, 202427.1227.1227.1227.1227.00-
Mar 21, 202427.2427.2427.2427.2427.12-
Mar 20, 202427.0127.0127.0127.0126.89-
Mar 19, 202426.7026.7026.7026.7026.58-
Mar 18, 202426.5126.5126.5126.5126.40-
Mar 15, 202426.3926.3926.3926.3926.28-
Mar 14, 202426.3326.3326.3326.3326.22-
Mar 13, 202426.5226.5226.5226.5226.41-
Mar 12, 202426.3926.3926.3926.3926.28-
Mar 11, 202426.2426.2426.2426.2426.13-
Mar 08, 202426.2526.2526.2526.2526.14-
Mar 07, 202426.3526.3526.3526.3526.24-
Mar 06, 202426.1726.1726.1726.1726.06-
Mar 05, 202426.0326.0326.0326.0325.92-
Mar 04, 202426.0626.0626.0626.0625.95-
Mar 01, 202425.9925.9925.9925.9925.88-
Feb 29, 202425.8125.8125.8125.8125.70-
Feb 28, 202425.6825.6825.6825.6825.57-
Feb 27, 202425.6925.6925.6925.6925.58-
Feb 26, 202425.5525.5525.5525.5525.44-
Feb 23, 202425.5525.5525.5525.5525.44-
Feb 22, 202425.4925.4925.4925.4925.38-
Feb 21, 202425.1925.1925.1925.1925.08-
Feb 20, 202425.0925.0925.0925.0924.98-
Feb 16, 202425.1825.1825.1825.1825.07-
Feb 15, 202425.3025.3025.3025.3025.19-
Feb 14, 202424.9424.9424.9424.9424.83-
Feb 13, 202424.7424.7424.7424.7424.63-
Feb 12, 202425.0925.0925.0925.0924.98-
Feb 09, 202424.9624.9624.9624.9624.85-
Feb 08, 202424.8924.8924.8924.8924.78-
Feb 07, 202424.9024.9024.9024.9024.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...