Bridge Builder Tax Managed Intl Eq (BBTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.15
+0.15 (1.00%)
Oct 15, 2026, 4:00 PM EST
BBTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% |
| Oct 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| Oct 13, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.60% |
| Oct 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% |
| Oct 9, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.74% |
| Oct 8, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.40% |
| Oct 7, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.06% |
| Oct 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Oct 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.13% |
| Oct 2, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.94% |
| Oct 1, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.86% |
| Sep 30, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.79% |
| Sep 29, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Sep 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.46% |
| Sep 25, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Sep 24, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.33% |
| Sep 23, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.30% |
| Sep 22, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% |
| Sep 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% |
| Sep 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.92% |
| Sep 17, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
| Sep 16, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% |
| Sep 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.52% |
| Sep 14, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% |
| Sep 11, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.85% |
| Sep 10, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.85% |
| Sep 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.03% |
| Sep 8, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% |
| Sep 4, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| Sep 3, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.03% |
| Sep 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| Sep 1, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.71% |
| Aug 31, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.19% |
| Aug 28, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.19% |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Aug 26, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.38% |
| Aug 25, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| Aug 24, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.13% |
| Aug 21, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.97% |
| Aug 20, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.32% |
| Aug 19, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% |
| Aug 18, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.09% |
| Aug 17, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% |
| Aug 14, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Aug 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.26% |
| Aug 12, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.06% |
| Aug 11, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.13% |
| Aug 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.26% |
| Aug 7, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.97% |
| Aug 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.13% |