Skip to main content
logo
Bridge Builder International Equity Fund (BBIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.61
+0.19 (1.32%)
Apr 2, 2026, 8:09 AM EST

BBIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202614.6114.6114.6114.61--
Apr 1, 202614.6114.6114.6114.6114.611.32%
Mar 31, 202614.4214.4214.4214.4214.422.93%
Mar 30, 202614.0114.0114.0114.0114.010.21%
Mar 27, 202613.9813.9813.9813.9813.98-0.78%
Mar 26, 202614.0914.0914.0914.0914.09-2.02%
Mar 25, 202614.3814.3814.3814.3814.381.41%
Mar 24, 202614.1814.1814.1814.1814.18-0.35%
Mar 23, 202614.2314.2314.2314.2314.232.01%
Mar 20, 202613.9513.9513.9513.9513.95-2.72%
Mar 19, 202614.3414.3414.3414.3414.34-0.14%
Mar 18, 202614.3614.3614.3614.3614.36-1.91%
Mar 17, 202614.6414.6414.6414.6414.640.34%
Mar 16, 202614.5914.5914.5914.5914.591.53%
Mar 13, 202614.3714.3714.3714.3714.37-0.96%
Mar 12, 202614.5114.5114.5114.5114.51-1.76%
Mar 11, 202614.7714.7714.7714.7714.77-0.14%
Mar 10, 202614.7914.7914.7914.7914.790.27%
Mar 9, 202614.7514.7514.7514.7514.750.34%
Mar 6, 202614.7014.7014.7014.7014.70-0.74%
Mar 5, 202614.8114.8114.8114.8114.81-1.79%
Mar 4, 202615.0815.0815.0815.0815.080.80%
Mar 3, 202614.9614.9614.9614.9614.96-3.05%
Mar 2, 202615.4315.4315.4315.4315.43-1.78%
Feb 27, 202615.7115.7115.7115.7115.710.19%
Feb 26, 202615.6815.6815.6815.6815.680.19%
Feb 25, 202615.6515.6515.6515.6515.650.51%
Feb 24, 202615.5715.5715.5715.5715.570.26%
Feb 23, 202615.5315.5315.5315.5315.53-0.64%
Feb 20, 202615.6315.6315.6315.6315.630.77%
Feb 19, 202615.5115.5115.5115.5115.51-0.06%
Feb 18, 202615.5215.5215.5215.5215.520.26%
Feb 17, 202615.4815.4815.4815.4815.48-0.19%
Feb 13, 202615.5115.5115.5115.5115.510.19%
Feb 12, 202615.4815.4815.4815.4815.48-1.02%
Feb 11, 202615.6415.6415.6415.6415.640.51%
Feb 10, 202615.5615.5615.5615.5615.560.19%
Feb 9, 202615.5315.5315.5315.5315.532.92%
Feb 5, 202615.0915.0915.0915.0915.09-0.98%
Feb 4, 202615.2415.2415.2415.2415.240.13%
Feb 3, 202615.2215.2215.2215.2215.22-0.13%
Feb 2, 202615.2415.2415.2415.2415.24-0.33%
Jan 29, 202615.2915.2915.2915.2915.290.46%
Jan 28, 202615.2215.2215.2215.2215.22-0.85%
Jan 27, 202615.3515.3515.3515.3515.351.39%
Jan 26, 202615.1415.1415.1415.1415.141.00%
Jan 22, 202614.9914.9914.9914.9914.990.74%
Jan 21, 202614.8814.8814.8814.8814.880.88%
Jan 20, 202614.7514.7514.7514.7514.75-1.27%
Jan 15, 202614.9414.9414.9414.9414.940.13%