Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.18
-0.18 (-1.10%)
Jul 16, 2025, 8:09 AM EDT
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | - | - |
| Jul 14, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Jul 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.97% |
| Jul 10, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.48% |
| Jul 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.92% |
| Jul 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.30% |
| Jul 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.79% |
| Jul 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% |
| Jul 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Jul 1, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% |
| Jun 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.49% |
| Jun 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.18% |
| Jun 26, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.12% |
| Jun 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.80% |
| Jun 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.44% |
| Jun 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.95% |
| Jun 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| Jun 18, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Jun 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.69% |
| Jun 16, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.08% |
| Jun 13, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.44% |
| Jun 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| Jun 11, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Jun 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Jun 9, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.19% |
| Jun 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.81% |
| Jun 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.13% |
| Jun 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.44% |
| Jun 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.02% |
| Jun 2, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.51% |
| May 30, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| May 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| May 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.89% |
| May 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.75% |
| May 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.13% |
| May 22, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| May 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.40% |
| May 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.06% |
| May 19, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| May 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.96% |
| May 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| May 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% |
| May 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.64% |
| May 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 3.31% |
| May 9, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| May 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.27% |
| May 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.81% |
| May 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.33% |
| May 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| May 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.38% |