Bridge Builder Small/Mid Cap Growth (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.49
-0.29 (-1.63%)
Oct 23, 2025, 8:09 AM EDT
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - |
| Oct 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.63% |
| Oct 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.11% |
| Oct 20, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.31% |
| Oct 17, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.17% |
| Oct 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.79% |
| Oct 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.34% |
| Oct 14, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Oct 13, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.97% |
| Oct 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.87% |
| Oct 9, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| Oct 8, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.42% |
| Oct 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.90% |
| Oct 6, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.57% |
| Oct 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.11% |
| Oct 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.86% |
| Oct 1, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.29% |
| Sep 30, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.23% |
| Sep 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.40% |
| Sep 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.93% |
| Sep 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.69% |
| Sep 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.31% |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% |
| Sep 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% |
| Sep 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.34% |
| Sep 18, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.67% |
| Sep 17, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| Sep 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Sep 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% |
| Sep 11, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.34% |
| Sep 10, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Sep 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Sep 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Sep 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.88% |
| Sep 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Sep 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.58% |
| Aug 29, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.75% |
| Aug 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.00% |
| Aug 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.65% |
| Aug 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.65% |
| Aug 25, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.82% |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.10% |
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| Aug 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Aug 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.83% |
| Aug 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Aug 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| Aug 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| Aug 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.01% |