Bridge Builder International Equity Fund (BBIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.58
+0.15 (1.04%)
Jun 3, 2025, 8:09 AM EDT
BBIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | - |
| Jun 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.04% |
| May 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| May 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| May 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.03% |
| May 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| May 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| May 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% |
| May 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.83% |
| May 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| May 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.77% |
| May 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| May 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.85% |
| May 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| May 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| May 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| May 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| May 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| May 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.21% |
| May 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| May 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.75% |
| May 1, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.51% |
| Apr 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.44% |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Apr 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.96% |
| Apr 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.22% |
| Apr 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.27% |
| Apr 23, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.60% |
| Apr 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.45% |
| Apr 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| Apr 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.00% |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% |
| Apr 15, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.77% |
| Apr 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.25% |
| Apr 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.42% |
| Apr 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 6.55% |
| Apr 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% |
| Apr 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.29% |
| Apr 4, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -6.13% |
| Apr 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.18% |
| Apr 2, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.38% |
| Apr 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Mar 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.04% |
| Mar 28, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.89% |
| Mar 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Mar 26, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.24% |
| Mar 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.44% |
| Mar 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.07% |