Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.45
-0.02 (-0.13%)
May 23, 2025, 4:00 PM EDT
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Apr 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.07% |
| Apr 29, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.75% |
| Apr 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| Apr 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Apr 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.55% |
| Apr 23, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.95% |
| Apr 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.51% |
| Apr 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.66% |
| Apr 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| Apr 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.28% |
| Apr 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| Apr 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.94% |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.76% |
| Apr 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.60% |
| Apr 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 9.60% |
| Apr 8, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.05% |
| Apr 7, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.15% |
| Apr 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.58% |
| Apr 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -6.05% |
| Apr 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.64% |
| Apr 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% |
| Mar 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% |
| Mar 28, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.00% |
| Mar 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.66% |
| Mar 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.63% |
| Mar 25, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Mar 24, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.61% |
| Mar 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Mar 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| Mar 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.62% |
| Mar 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33% |
| Mar 17, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.46% |
| Mar 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.11% |