Bridge Builder Large Cap Growth (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.99
-0.17 (-0.63%)
Jul 8, 2026, 8:10 AM EST
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | - | - |
| Jul 7, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.63% |
| Jul 6, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.97% |
| Jul 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.15% |
| Jul 1, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.04% |
| Jun 30, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.09% |
| Jun 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.37% |
| Jun 26, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.88% |
| Jun 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.10% |
| Jun 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.15% |
| Jun 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.09% |
| Jun 22, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.37% |
| Jun 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.24% |
| Jun 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.48% |
| Jun 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.44% |
| Jun 15, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.11% |
| Jun 12, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.23% |
| Jun 11, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.30% |
| Jun 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.80% |
| Jun 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.30% |
| Jun 8, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Jun 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.55% |
| Jun 4, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.44% |
| Jun 3, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.26% |
| Jun 2, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.61% |
| Jun 1, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.58% |
| May 29, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.47% |
| May 28, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.95% |
| May 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.07% |
| May 26, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.40% |
| May 22, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.26% |
| May 21, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.04% |
| May 20, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.08% |
| May 19, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.85% |
| May 18, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.22% |
| May 15, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.99% |
| May 14, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.00% |
| May 13, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.45% |
| May 12, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.04% |
| May 11, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.33% |
| May 8, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.33% |
| May 7, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.11% |
| May 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.40% |
| May 5, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.38% |
| May 4, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.34% |
| May 1, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.38% |
| Apr 30, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.61% |
| Apr 29, 2026 | 26.21 | 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% |