Skip to main content
logo

Bridge Builder International Equity Fund (BBIEX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.49
-0.03 (-0.21%)
Aug 1, 2025, 4:00 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202514.4914.4914.4914.4914.49-0.21%
Jul 31, 202514.5214.5214.5214.5214.52-1.09%
Jul 30, 202514.6814.6814.6814.6814.68-1.08%
Jul 29, 202514.8414.8414.8414.8414.84-0.07%
Jul 28, 202514.8514.8514.8514.8514.85-1.46%
Jul 25, 202515.0715.0715.0715.0715.07-
Jul 24, 202515.0715.0715.0715.0715.07-0.53%
Jul 23, 202515.1515.1515.1515.1515.152.02%
Jul 22, 202514.8514.8514.8514.8514.850.61%
Jul 21, 202514.7614.7614.7614.7614.760.41%
Jul 18, 202514.7014.7014.7014.7014.70-0.34%
Jul 17, 202514.7514.7514.7514.7514.750.61%
Jul 16, 202514.6614.6614.6614.6614.660.34%
Jul 15, 202514.6114.6114.6114.6114.61-0.68%
Jul 14, 202514.7114.7114.7114.7114.71-0.14%
Jul 11, 202514.7314.7314.7314.7314.73-0.87%
Jul 10, 202514.8614.8614.8614.8614.86-0.07%
Jul 9, 202514.8714.8714.8714.8714.870.41%
Jul 8, 202514.8114.8114.8114.8114.810.75%
Jul 7, 202514.7014.7014.7014.7014.70-1.08%
Jul 3, 202514.8614.8614.8614.8614.860.07%
Jul 2, 202514.8514.8514.8514.8514.850.27%
Jul 1, 202514.8114.8114.8114.8114.81-0.13%
Jun 30, 202514.8314.8314.8314.8314.830.07%
Jun 27, 202514.8214.8214.8214.8214.820.82%
Jun 26, 202514.7014.7014.7014.7014.701.10%
Jun 25, 202514.5414.5414.5414.5414.54-0.41%
Jun 24, 202514.6014.6014.6014.6014.601.46%
Jun 23, 202514.3914.3914.3914.3914.390.63%
Jun 20, 202514.3014.3014.3014.3014.30-0.90%
Jun 18, 202514.4314.4314.4314.4314.43-0.14%
Jun 17, 202514.4514.4514.4514.4514.45-1.23%
Jun 16, 202514.6314.6314.6314.6314.630.55%
Jun 13, 202514.5514.5514.5514.5514.55-1.42%
Jun 12, 202514.7614.7614.7614.7614.760.82%
Jun 11, 202514.6414.6414.6414.6414.640.07%
Jun 10, 202514.6314.6314.6314.6314.63-
Jun 9, 202514.6314.6314.6314.6314.630.14%
Jun 6, 202514.6114.6114.6114.6114.610.41%
Jun 5, 202514.5514.5514.5514.5514.550.07%
Jun 4, 202514.5414.5414.5414.5414.540.28%
Jun 3, 202514.5014.5014.5014.5014.50-0.55%
Jun 2, 202514.5814.5814.5814.5814.581.04%
May 30, 202514.4314.4314.4314.4314.43-
May 29, 202514.4314.4314.4314.4314.430.35%
May 28, 202514.3814.3814.3814.3814.38-1.03%
May 27, 202514.5314.5314.5314.5314.531.11%
May 23, 202514.3714.3714.3714.3714.370.21%
May 22, 202514.3414.3414.3414.3414.340.21%
May 21, 202514.3114.3114.3114.3114.31-0.83%