Bridge Builder Tax Managed International Equity Fund (BBTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
-0.09 (-0.62%)
At close: May 19, 2026
BBTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| May 18, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.97% |
| May 15, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.56% |
| May 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| May 13, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.82% |
| May 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.54% |
| May 11, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.14% |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% |
| May 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.42% |
| May 6, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.22% |
| May 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.26% |
| May 4, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% |
| May 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.41% |
| Apr 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2.26% |
| Apr 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| Apr 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% |
| Apr 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.42% |
| Apr 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% |
| Apr 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% |
| Apr 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| Apr 21, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.78% |
| Apr 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| Apr 17, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.31% |
| Apr 16, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Apr 15, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Apr 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% |
| Apr 13, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.91% |
| Apr 10, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Apr 9, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Apr 8, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 4.00% |
| Apr 7, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 6, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.29% |
| 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% |