Skip to main content
logo
Bridge Builder Small/Mid Cap Growth Fund (BBGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
-0.10 (-0.59%)
May 19, 2026, 4:00 PM EST

BBGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202616.8616.8616.8616.86--
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%
Apr 24, 202616.9916.9916.9916.9916.990.35%
Apr 23, 202616.9316.9316.9316.9316.93-0.65%
Apr 22, 202617.0417.0417.0417.0417.040.18%
Apr 21, 202617.0117.0117.0117.0117.01-0.87%
Apr 20, 202617.1617.1617.1617.1617.160.65%
Apr 17, 202617.0517.0517.0517.0517.051.85%
Apr 16, 202616.7416.7416.7416.7416.740.12%
Apr 15, 202616.7216.7216.7216.7216.720.12%
Apr 14, 202616.7016.7016.7016.7016.701.33%
Apr 13, 202616.4816.4816.4816.4816.481.92%
Apr 10, 202616.1716.1716.1716.1716.17-0.55%
Apr 9, 202616.2616.2616.2616.2616.26-0.43%
Apr 8, 202616.3316.3316.3316.3316.333.09%
Apr 7, 202615.8415.8415.8415.8415.84-0.19%
Apr 6, 202615.8715.8715.8715.8715.870.32%
Apr 2, 202615.8215.8215.8215.8215.820.57%
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%