Skip to main content
logo
Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.73
+0.13 (0.83%)
Apr 2, 2026, 8:09 AM EST

BBGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202615.7315.7315.7315.73--
Apr 1, 202615.7315.7315.7315.7315.730.83%
Mar 31, 202615.6015.6015.6015.6015.603.72%
Mar 30, 202615.0415.0415.0415.0415.04-1.38%
Mar 27, 202615.2515.2515.2515.2515.25-2.12%
Mar 26, 202615.5815.5815.5815.5815.58-2.26%
Mar 25, 202615.9415.9415.9415.9415.941.08%
Mar 24, 202615.7715.7715.7715.7715.770.06%
Mar 23, 202615.7615.7615.7615.7615.761.74%
Mar 20, 202615.4915.4915.4915.4915.49-2.33%
Mar 19, 202615.8615.8615.8615.8615.860.44%
Mar 18, 202615.7915.7915.7915.7915.79-1.25%
Mar 17, 202615.9915.9915.9915.9915.990.76%
Mar 16, 202615.8715.8715.8715.8715.871.28%
Mar 13, 202615.6715.6715.6715.6715.67-0.38%
Mar 12, 202615.7315.7315.7315.7315.73-2.48%
Mar 11, 202616.1316.1316.1316.1316.13-0.43%
Mar 10, 202616.2016.2016.2016.2016.20-0.80%
Mar 9, 202616.3316.3316.3316.3316.331.43%
Mar 6, 202616.1016.1016.1016.1016.10-2.19%
Mar 5, 202616.4616.4616.4616.4616.46-1.44%
Mar 4, 202616.7016.7016.7016.7016.700.48%
Mar 3, 202616.6216.6216.6216.6216.62-1.77%
Mar 2, 202616.9216.9216.9216.9216.920.65%
Feb 27, 202616.8116.8116.8116.8116.81-1.06%
Feb 26, 202616.9916.9916.9916.9916.990.65%
Feb 25, 202616.8816.8816.8816.8816.880.48%
Feb 24, 202616.8016.8016.8016.8016.801.39%
Feb 23, 202616.5716.5716.5716.5716.57-1.72%
Feb 20, 202616.8616.8616.8616.8616.86-0.24%
Feb 19, 202616.9016.9016.9016.9016.900.24%
Feb 18, 202616.8616.8616.8616.8616.861.02%
Feb 17, 202616.6916.6916.6916.6916.690.18%
Feb 13, 202616.6616.6616.6616.6616.661.09%
Feb 12, 202616.4816.4816.4816.4816.48-2.20%
Feb 11, 202616.8516.8516.8516.8516.85-0.47%
Feb 10, 202616.9316.9316.9316.9316.93-0.29%
Feb 9, 202616.9816.9816.9816.9816.984.04%
Feb 5, 202616.3216.3216.3216.3216.32-1.63%
Feb 4, 202616.5916.5916.5916.5916.59-0.96%
Feb 3, 202616.7516.7516.7516.7516.75-0.30%
Feb 2, 202616.8016.8016.8016.8016.80-1.00%
Jan 29, 202616.9716.9716.9716.9716.97-0.76%
Jan 28, 202617.1017.1017.1017.1017.10-0.52%
Jan 27, 202617.1917.1917.1917.1917.190.06%
Jan 26, 202617.1817.1817.1817.1817.18-1.04%
Jan 22, 202617.3617.3617.3617.3617.360.46%
Jan 21, 202617.2817.2817.2817.2817.281.29%
Jan 20, 202617.0617.0617.0617.0617.06-1.50%
Jan 15, 202617.3217.3217.3217.3217.320.87%