Skip to main content
logo
Bridge Builder Small/Mid Cap Growth (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.21
-0.27 (-1.54%)
Oct 15, 2026, 8:10 AM EST

BBGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202617.2117.2117.2117.21--
Oct 14, 202617.2117.2117.2117.21--1.54%
Oct 13, 202617.4817.4817.4817.4817.480.06%
Oct 12, 202617.4717.4717.4717.4717.47-0.63%
Oct 9, 202617.5817.5817.5817.5817.581.03%
Oct 8, 202617.4017.4017.4017.4017.400.06%
Oct 7, 202617.3917.3917.3917.3917.39-1.31%
Oct 6, 202617.6217.6217.6217.6217.620.34%
Oct 5, 202617.5617.5617.5617.5617.560.75%
Oct 2, 202617.4317.4317.4317.4317.430.93%
Oct 1, 202617.2717.2717.2717.2717.270.82%
Sep 30, 202617.1317.1317.1317.1317.13-0.46%
Sep 29, 202617.2117.2117.2117.2117.210.12%
Sep 28, 202617.1917.1917.1917.1917.19-0.75%
Sep 25, 202617.3217.3217.3217.3217.320.12%
Sep 24, 202617.3017.3017.3017.3017.300.12%
Sep 23, 202617.2817.2817.2817.2817.28-0.80%
Sep 22, 202617.4217.4217.4217.4217.420.29%
Sep 21, 202617.3717.3717.3717.3717.370.99%
Sep 18, 202617.2017.2017.2017.2017.20-0.29%
Sep 17, 202617.2517.2517.2517.2517.250.88%
Sep 16, 202617.1017.1017.1017.1017.10-0.12%
Sep 15, 202617.1217.1217.1217.1217.12-0.70%
Sep 14, 202617.2417.2417.2417.2417.24-0.52%
Sep 11, 202617.3317.3317.3317.3317.330.81%
Sep 10, 202617.1917.1917.1917.1917.19-1.15%
Sep 9, 202617.3917.3917.3917.3917.39-1.08%
Sep 8, 202617.5817.5817.5817.5817.58-0.73%
Sep 4, 202617.7117.7117.7117.7117.71-0.11%
Sep 3, 202617.7317.7317.7317.7317.730.97%
Sep 2, 202617.5617.5617.5617.5617.560.46%
Sep 1, 202617.4817.4817.4817.4817.48-1.41%
Aug 31, 202617.7317.7317.7317.7317.73-0.34%
Aug 28, 202617.7917.7917.7917.7917.79-1.66%
Aug 27, 202618.0918.0918.0918.0918.090.39%
Aug 26, 202618.0218.0218.0218.0218.020.50%
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%