Bridge Builder International Equity Fund (BBIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.82
+0.12 (0.82%)
Jun 27, 2025, 4:00 PM EDT
BBIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |
| Jun 10, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Jun 9, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Jun 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Jun 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.55% |
| 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% |