Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.86
-0.03 (-0.19%)
Jun 23, 2025, 8:09 AM EDT
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| 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% |
| 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% |