Skip to main content
logo
Bridge Builder Small/Mid Cap Growth (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.02
+0.09 (0.50%)
Aug 26, 2026, 4:00 PM EST

BBGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.8818.0217.8818.02-0.50%
Aug 25, 202617.9317.9317.9317.9317.930.28%
Aug 24, 202617.8817.8817.8817.8817.88-1.00%
Aug 21, 202618.0618.0618.0618.0618.060.89%
Aug 20, 202617.9017.9017.9017.9017.90-1.32%
Aug 19, 202618.1418.1418.1418.1418.140.11%
Aug 18, 202618.1218.1218.1218.1218.12-1.79%
Aug 17, 202618.4518.4518.4518.4518.45-
Aug 14, 202618.4518.4518.4518.4518.450.27%
Aug 13, 202618.4018.4018.4018.4018.400.33%
Aug 12, 202618.3418.3418.3418.3418.340.82%
Aug 11, 202618.1918.1918.1918.1918.190.11%
Aug 10, 202618.1718.1718.1718.1718.17-0.33%
Aug 7, 202618.2318.2318.2318.2318.231.73%
Aug 6, 202617.9217.9217.9217.9217.92-0.28%
Aug 5, 202617.9717.9717.9717.9717.97-0.28%
Aug 4, 202618.0218.0218.0218.0218.022.21%
Aug 3, 202617.6317.6317.6317.6317.631.56%
Jul 31, 202617.3617.3617.3617.3617.36-0.29%
Jul 30, 202617.4117.4117.4117.4117.411.58%
Jul 29, 202617.1417.1417.1417.1417.14-1.66%
Jul 28, 202617.4317.4317.4317.4317.43-0.40%
Jul 27, 202617.5017.5017.5017.5017.500.52%
Jul 24, 202617.4117.4117.4117.4117.41-0.91%
Jul 23, 202617.5717.5717.5717.5717.57-0.23%
Jul 22, 202617.6117.6117.6117.6117.61-0.68%
Jul 21, 202617.7317.7317.7317.7317.731.49%
Jul 20, 202617.4717.4717.4717.4717.47-0.68%
Jul 17, 202617.5917.5917.5917.5917.59-0.45%
Jul 16, 202617.6717.6717.6717.6717.67-0.73%
Jul 15, 202617.8017.8017.8017.8017.80-0.22%
Jul 14, 202617.8417.8417.8417.8417.840.39%
Jul 13, 202617.7717.7717.7717.7717.77-1.11%
Jul 10, 202617.9717.9717.9717.9717.97-0.77%
Jul 9, 202618.1118.1118.1118.1118.111.40%
Jul 8, 202617.8617.8617.8617.8617.86-0.61%
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%