Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.21
0.00 (0.00%)
Apr 29, 2026, 4:00 PM EST
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | - | - |
| Apr 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.79% |
| Apr 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.04% |
| Apr 24, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.27% |
| Apr 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.99% |
| Apr 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.39% |
| Apr 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.69% |
| Apr 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.15% |
| Apr 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.35% |
| Apr 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.08% |
| Apr 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.37% |
| Apr 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.43% |
| Apr 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.54% |
| Apr 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% |
| Apr 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.41% |
| Apr 8, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.62% |
| Apr 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% |
| Apr 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% |
| Apr 2, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% |
| Apr 1, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.72% |
| Mar 31, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 3.37% |
| Mar 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% |
| Mar 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.22% |
| Mar 26, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.93% |
| Mar 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.67% |
| Mar 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.00% |
| Mar 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.31% |
| Mar 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.46% |
| Mar 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.25% |
| Mar 18, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.51% |
| Mar 17, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.21% |
| Mar 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.25% |
| Mar 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.78% |
| Mar 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.82% |
| Mar 11, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.32% |
| Mar 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.52% |
| Mar 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.93% |
| Mar 6, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.28% |
| Mar 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.85% |
| Mar 3, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.72% |
| Mar 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Feb 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.40% |
| Feb 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.56% |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% |
| Feb 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% |
| Feb 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.40% |
| Feb 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Feb 19, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.24% |
| Feb 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.77% |