Bridge Builder Tax Managed International Equity Fund (BBTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.72
-0.08 (-0.58%)
At close: Apr 2, 2026
BBTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.58% |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.40% |
| Mar 31, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 3.03% |
| Mar 30, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Mar 27, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.05% |
| Mar 26, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.92% |
| Mar 25, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.34% |
| Mar 24, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.45% |
| Mar 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.36% |
| Mar 20, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.81% |
| Mar 19, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.07% |
| Mar 18, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.89% |
| Mar 17, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.29% |
| Mar 16, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.55% |
| Mar 13, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.95% |
| Mar 12, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.80% |
| Mar 11, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| Mar 10, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| Mar 6, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.00% |
| Mar 5, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.76% |
| Mar 4, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.92% |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.03% |
| Mar 2, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.09% |
| Feb 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Feb 26, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Feb 25, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.68% |
| Feb 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Feb 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| Feb 20, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% |
| Feb 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
| Feb 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| Feb 17, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Feb 13, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Feb 12, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.88% |
| Feb 11, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| Feb 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Feb 9, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 3.11% |
| Feb 5, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% |
| Feb 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Feb 3, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.28% |
| Feb 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Jan 29, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Jan 28, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.04% |
| Jan 27, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.48% |
| Jan 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.92% |
| Jan 22, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |
| Jan 21, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.08% |
| Jan 20, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.50% |
| Jan 15, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |