Bridge Builder Tax Managed International Equity Fund (BBTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.470
0.00 (0.00%)
At close: Jan 31, 2012
BBTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 30, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 27, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 26, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 25, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 24, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jan 23, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% |
| Jan 20, 2012 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% |
| Jan 19, 2012 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% |
| Jan 18, 2012 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% |
| Jan 17, 2012 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.60% |
| Jan 13, 2012 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% |
| Jan 12, 2012 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% |
| Jan 11, 2012 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% |
| Jan 10, 2012 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.61% |
| Jan 9, 2012 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% |
| Jan 6, 2012 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% |
| Jan 5, 2012 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% |
| Jan 4, 2012 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% |
| Jan 3, 2012 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.02% |
| Dec 30, 2011 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% |
| Dec 29, 2011 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Dec 28, 2011 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% |
| Dec 27, 2011 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% |
| Dec 23, 2011 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% |
| Dec 22, 2011 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.93% |
| Dec 21, 2011 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.46% |
| Dec 20, 2011 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.62% |
| Dec 19, 2011 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% |
| Dec 16, 2011 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Dec 15, 2011 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Dec 14, 2011 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% |
| Dec 13, 2011 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% |
| Dec 12, 2011 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% |
| Dec 9, 2011 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.59% |
| Dec 8, 2011 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.43% |
| Dec 7, 2011 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Dec 6, 2011 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% |
| Dec 5, 2011 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Dec 2, 2011 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Dec 1, 2011 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% |
| Nov 30, 2011 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.91% |
| Nov 29, 2011 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% |
| Nov 28, 2011 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3.36% |
| Nov 25, 2011 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% |
| Nov 23, 2011 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.56% |
| Nov 22, 2011 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Nov 21, 2011 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.94% |
| Nov 18, 2011 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% |
| Nov 17, 2011 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% |