Bridge Builder International Equity Fund (BBIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.51
+0.03 (0.19%)
At close: Feb 13, 2026
BBIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| Feb 12, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.02% |
| Feb 11, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
| Feb 10, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| Feb 9, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.11% |
| Feb 6, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.79% |
| Feb 5, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.98% |
| Feb 4, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% |
| Feb 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Feb 2, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.73% |
| Jan 30, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.05% |
| Jan 29, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.46% |
| Jan 28, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.85% |
| Jan 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.39% |
| Jan 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.20% |
| Jan 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.80% |
| Jan 22, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.74% |
| Jan 21, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.88% |
| Jan 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.40% |
| Jan 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jan 15, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Jan 14, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Jan 13, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.60% |
| Jan 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| Jan 9, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Jan 8, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Jan 7, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.61% |
| Jan 6, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.47% |
| Jan 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.16% |
| Jan 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.04% |
| Dec 31, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| Dec 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| Dec 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Dec 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.06% |
| Dec 24, 2025 | 14.52 | 14.52 | 14.52 | 15.01 | 14.52 | - |
| Dec 23, 2025 | 14.52 | 14.52 | 14.52 | 15.01 | 14.52 | 0.54% |
| Dec 22, 2025 | 14.44 | 14.44 | 14.44 | 14.93 | 14.44 | 0.27% |
| Dec 19, 2025 | 14.40 | 14.40 | 14.40 | 14.89 | 14.40 | -5.04% |
| Dec 18, 2025 | 14.35 | 14.35 | 14.35 | 15.68 | 14.35 | 0.71% |
| Dec 17, 2025 | 14.25 | 14.25 | 14.25 | 15.57 | 14.25 | -0.70% |
| Dec 16, 2025 | 14.35 | 14.35 | 14.35 | 15.68 | 14.35 | -0.32% |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 15.73 | 14.40 | 0.38% |
| Dec 12, 2025 | 14.34 | 14.34 | 14.34 | 15.67 | 14.34 | -0.57% |
| Dec 11, 2025 | 14.42 | 14.42 | 14.42 | 15.76 | 14.42 | 0.57% |
| Dec 10, 2025 | 14.34 | 14.34 | 14.34 | 15.67 | 14.34 | 1.29% |
| Dec 9, 2025 | 14.16 | 14.16 | 14.16 | 15.47 | 14.16 | -0.51% |
| Dec 8, 2025 | 14.23 | 14.23 | 14.23 | 15.55 | 14.23 | -0.13% |
| Dec 5, 2025 | 14.25 | 14.25 | 14.25 | 15.57 | 14.25 | -0.19% |
| Dec 4, 2025 | 14.28 | 14.28 | 14.28 | 15.60 | 14.28 | 0.06% |
| Dec 3, 2025 | 14.27 | 14.27 | 14.27 | 15.59 | 14.27 | 0.26% |