Skip to main content
logo
Bridge Builder Small/Mid Cap Growth (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
-0.22 (-1.21%)
Jul 8, 2026, 8:10 AM EST

BBGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.9717.9717.9717.97--
Jul 7, 202617.9717.9717.9717.9717.97-1.21%
Jul 6, 202618.1918.1918.1918.1918.190.55%
Jul 2, 202618.0918.0918.0918.0918.09-1.09%
Jul 1, 202618.2918.2918.2918.2918.29-0.87%
Jun 30, 202618.4518.4518.4518.4518.451.26%
Jun 29, 202618.2218.2218.2218.2218.221.17%
Jun 26, 202618.0118.0118.0118.0118.01-0.50%
Jun 25, 202618.1018.1018.1018.1018.100.95%
Jun 24, 202617.9317.9317.9317.9317.930.62%
Jun 23, 202617.8217.8217.8217.8217.82-1.82%
Jun 22, 202618.1518.1518.1518.1518.150.89%
Jun 18, 202617.9917.9917.9917.9917.991.81%
Jun 17, 202617.6717.6717.6717.6717.67-0.73%
Jun 16, 202617.8017.8017.8017.8017.80-1.06%
Jun 15, 202617.9917.9917.9917.9917.991.30%
Jun 12, 202617.7617.7617.7617.7617.760.57%
Jun 11, 202617.6617.6617.6617.6617.663.34%
Jun 10, 202617.0917.0917.0917.0917.09-1.89%
Jun 9, 202617.4217.4217.4217.4217.420.40%
Jun 8, 202617.3517.3517.3517.3517.350.52%
Jun 5, 202617.2617.2617.2617.2617.26-3.52%
Jun 4, 202617.8917.8917.8917.8917.890.85%
Jun 3, 202617.7417.7417.7417.7417.74-0.84%
Jun 2, 202617.8917.8917.8917.8917.890.73%
Jun 1, 202617.7617.7617.7617.7617.76-0.11%
May 29, 202617.7817.7817.7817.7817.780.06%
May 28, 202617.7717.7717.7717.7717.770.91%
May 27, 202617.6117.6117.6117.6117.61-0.51%
May 26, 202617.7017.7017.7017.7017.701.32%
May 22, 202617.4717.4717.4717.4717.471.10%
May 21, 202617.2817.2817.2817.2817.280.82%
May 20, 202617.1417.1417.1417.1417.142.27%
May 19, 202616.7616.7616.7616.7616.76-0.59%
May 18, 202616.8616.8616.8616.8616.86-0.65%
May 15, 202616.9716.9716.9716.9716.97-2.02%
May 14, 202617.3217.3217.3217.3217.320.70%
May 13, 202617.2017.2017.2017.2017.200.17%
May 12, 202617.1717.1717.1717.1717.17-0.87%
May 11, 202617.3217.3217.3217.3217.320.76%
May 8, 202617.1917.1917.1917.1917.190.23%
May 7, 202617.1517.1517.1517.1517.15-0.92%
May 6, 202617.3117.3117.3117.3117.311.11%
May 5, 202617.1217.1217.1217.1217.121.18%
May 4, 202616.9216.9216.9216.9216.92-0.06%
May 1, 202616.9316.9316.9316.9316.93-
Apr 30, 202616.9316.9316.9316.9316.932.17%
Apr 29, 202616.5716.5716.5716.5716.57-0.18%
Apr 28, 202616.6016.6016.6016.6016.60-1.89%
Apr 27, 202616.9216.9216.9216.9216.92-0.41%