Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.34 (2.51%)
Apr 23, 2025, 8:09 AM EDT
BBGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | - |
| 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% |
| Mar 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.62% |
| Mar 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Mar 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.68% |
| Mar 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.93% |
| Mar 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -2.84% |
| Mar 5, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.44% |
| Mar 4, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Mar 3, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Feb 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.22% |
| Feb 27, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.89% |
| Feb 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.70% |
| Feb 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.88% |
| Feb 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.75% |
| Feb 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.73% |
| Feb 20, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.20% |
| Feb 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.66% |
| Feb 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.42% |
| Feb 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.78% |
| Feb 13, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.66% |
| Feb 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Feb 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.13% |
| Feb 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.47% |