Bridge Builder International Equity Fund (BBIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.09
-0.09 (-0.59%)
Aug 22, 2025, 8:09 AM EDT
BBIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | - | - |
| Aug 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.59% |
| Aug 20, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Aug 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.07% |
| Aug 18, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% |
| Aug 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Aug 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.33% |
| Aug 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.60% |
| Aug 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.21% |
| Aug 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.53% |
| Aug 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% |
| Aug 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.08% |
| Aug 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% |
| Aug 5, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Aug 4, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.24% |
| Aug 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Jul 31, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% |
| Jul 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% |
| Jul 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Jul 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.46% |
| Jul 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Jul 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.53% |
| Jul 23, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.02% |
| Jul 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Jul 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Jul 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Jul 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Jul 15, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.68% |
| Jul 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Jul 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.87% |
| Jul 10, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Jul 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
| Jul 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |
| Jul 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% |
| Jul 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Jul 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.27% |
| Jul 1, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.13% |
| Jun 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Jun 27, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Jun 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.10% |
| Jun 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.41% |
| Jun 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.46% |
| Jun 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.63% |
| Jun 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.90% |
| Jun 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Jun 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.23% |
| Jun 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Jun 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.42% |
| Jun 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% |