Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.66
+0.18 (1.09%)
At close: Feb 13, 2026
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.09% |
| Feb 12, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.20% |
| Feb 11, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.47% |
| Feb 10, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| Feb 9, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.83% |
| Feb 6, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 3.19% |
| Feb 5, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.63% |
| Feb 4, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.96% |
| Feb 3, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% |
| Feb 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Jan 30, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.65% |
| Jan 29, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.76% |
| Jan 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.52% |
| Jan 27, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Jan 26, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jan 23, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.04% |
| Jan 22, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Jan 21, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.29% |
| Jan 20, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.39% |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% |
| Jan 15, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.87% |
| Jan 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.06% |
| Jan 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.12% |
| Jan 12, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Jan 9, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.83% |
| Jan 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Jan 7, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.55% |
| Jan 5, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.64% |
| Jan 2, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.10% |
| Dec 31, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.97% |
| Dec 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.54% |
| Dec 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% |
| Dec 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Dec 24, 2025 | 16.66 | 16.66 | 16.66 | 16.68 | 16.66 | 0.18% |
| Dec 23, 2025 | 16.63 | 16.63 | 16.63 | 16.65 | 16.63 | -0.36% |
| Dec 22, 2025 | 16.69 | 16.69 | 16.69 | 16.71 | 16.69 | 1.21% |
| Dec 19, 2025 | 16.49 | 16.49 | 16.49 | 16.51 | 16.49 | -5.33% |
| Dec 18, 2025 | 16.25 | 16.25 | 16.25 | 17.44 | 16.24 | 0.63% |
| Dec 17, 2025 | 16.14 | 16.14 | 16.14 | 17.33 | 16.14 | -1.31% |
| Dec 16, 2025 | 16.36 | 16.36 | 16.36 | 17.56 | 16.36 | -0.34% |
| Dec 15, 2025 | 16.41 | 16.41 | 16.41 | 17.62 | 16.41 | -0.68% |
| Dec 12, 2025 | 16.52 | 16.52 | 16.52 | 17.74 | 16.52 | -1.77% |
| Dec 11, 2025 | 16.82 | 16.82 | 16.82 | 18.06 | 16.82 | 1.01% |
| Dec 10, 2025 | 16.66 | 16.66 | 16.66 | 17.88 | 16.65 | 1.02% |
| Dec 9, 2025 | 16.49 | 16.49 | 16.49 | 17.70 | 16.49 | -0.34% |
| Dec 8, 2025 | 16.54 | 16.54 | 16.54 | 17.76 | 16.54 | -0.28% |
| Dec 5, 2025 | 16.59 | 16.59 | 16.59 | 17.81 | 16.59 | -0.22% |
| Dec 4, 2025 | 16.63 | 16.63 | 16.63 | 17.85 | 16.63 | 0.85% |
| Dec 3, 2025 | 16.49 | 16.49 | 16.49 | 17.70 | 16.49 | 0.80% |