Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,209.98 +1,647.80 (+2.44%) CMC Crypto 200
1,488.02 +20.08 (+1.37%)
Sterling Capital Behav Lg Cp Val Eq A (BBTGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 30 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 29 May 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 24 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 23 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 22 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 21 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 20 May 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 17 May 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 16 May 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 15 May 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 14 May 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 13 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 10 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 09 May 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 08 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 07 May 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 06 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 03 May 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 02 May 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 01 May 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 30 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 29 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 26 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 25 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 24 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 23 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 19 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 18 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 17 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 16 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 15 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 12 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 11 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 10 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 09 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 08 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 05 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 04 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 03 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 02 Apr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 01 Apr 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 28 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 27 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 26 Mar 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 25 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 22 Mar 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 21 Mar 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 20 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 19 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 18 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 15 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 14 Mar 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 13 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 12 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 11 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 08 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 07 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 06 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 05 Mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 04 Mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 01 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 29 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 28 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 27 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 26 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 23 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 22 Feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 21 Feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 20 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 16 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 15 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 14 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 12 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 09 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 08 Feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 07 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 06 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 02 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 01 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 31 Jan 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 30 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 29 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 26 Jan 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 25 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 24 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 23 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 22 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 19 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 18 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 17 Jan 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 16 Jan 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 12 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 11 Jan 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 10 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 09 Jan 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.