Bridge Builder Core Bond Fund (BBTBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.94
+0.01 (0.11%)
At close: May 22, 2026
BBTBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| May 21, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% |
| May 20, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% |
| May 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% |
| May 18, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| May 15, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.67% |
| May 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| May 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| May 12, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% |
| May 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% |
| May 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% |
| May 6, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.44% |
| May 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| May 4, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.44% |
| May 1, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Apr 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.48% |
| Apr 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | -0.33% |
| Apr 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | -0.11% |
| Apr 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | -0.22% |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 0.11% |
| Apr 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | -0.11% |
| Apr 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 0.11% |
| Apr 21, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | -0.33% |
| Apr 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.04 | -0.11% |
| Apr 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | 0.33% |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | -0.11% |
| Apr 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.03 | -0.22% |
| Apr 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | 0.33% |
| Apr 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 0.11% |
| Apr 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | -0.11% |
| Apr 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | - |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 0.22% |
| Apr 7, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | 0.11% |
| Apr 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | -0.11% |
| Apr 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | 0.11% |
| Apr 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | - |
| Mar 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | 0.60% |
| Mar 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | 0.55% |
| Mar 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -0.11% |
| Mar 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | -0.55% |
| Mar 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | 0.33% |
| Mar 24, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | -0.21% |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | 0.33% |
| Mar 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.90 | -0.88% |
| Mar 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.98 | 0.11% |
| Mar 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | -0.44% |
| Mar 17, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.01 | 0.22% |
| Mar 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.99 | 0.33% |
| Mar 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | -0.11% |