Bridge Builder Tax Managed Large Cap Fund (BBTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.83
+0.03 (0.18%)
At close: Feb 13, 2026
BBTLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.58% |
| Feb 11, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| Feb 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Feb 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Feb 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.10% |
| Feb 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.30% |
| Feb 4, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Feb 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.76% |
| Feb 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Jan 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Jan 29, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Jan 28, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| Jan 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.47% |
| Jan 26, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.53% |
| Jan 23, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |
| Jan 22, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.53% |
| Jan 21, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.02% |
| Jan 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.94% |
| Jan 16, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Jan 15, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.35% |
| Jan 14, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.59% |
| Jan 13, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| Jan 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.71% |
| Jan 8, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Jan 7, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.47% |
| Jan 6, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |
| Jan 5, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Jan 2, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Dec 31, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.77% |
| Dec 30, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.06% |
| Dec 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| Dec 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.82% |
| Dec 24, 2025 | 16.94 | 16.94 | 16.94 | 17.09 | 16.94 | 0.23% |
| Dec 23, 2025 | 16.90 | 16.90 | 16.90 | 17.05 | 16.90 | 0.47% |
| Dec 22, 2025 | 16.82 | 16.82 | 16.82 | 16.97 | 16.82 | 0.59% |
| Dec 19, 2025 | 16.72 | 16.72 | 16.72 | 16.87 | 16.72 | 1.02% |
| Dec 18, 2025 | 16.56 | 16.56 | 16.56 | 16.70 | 16.56 | 0.60% |
| Dec 17, 2025 | 16.46 | 16.46 | 16.46 | 16.60 | 16.46 | -1.01% |
| Dec 16, 2025 | 16.63 | 16.63 | 16.63 | 16.77 | 16.62 | -0.36% |
| Dec 15, 2025 | 16.68 | 16.68 | 16.68 | 16.83 | 16.68 | -0.12% |
| Dec 12, 2025 | 16.70 | 16.70 | 16.70 | 16.85 | 16.70 | -1.29% |
| Dec 11, 2025 | 16.92 | 16.92 | 16.92 | 17.07 | 16.92 | 0.41% |
| Dec 10, 2025 | 16.85 | 16.85 | 16.85 | 17.00 | 16.85 | 0.77% |
| Dec 9, 2025 | 16.72 | 16.72 | 16.72 | 16.87 | 16.72 | -0.24% |
| Dec 8, 2025 | 16.76 | 16.76 | 16.76 | 16.91 | 16.76 | -0.29% |
| Dec 5, 2025 | 16.81 | 16.81 | 16.81 | 16.96 | 16.81 | 0.12% |
| Dec 4, 2025 | 16.79 | 16.79 | 16.79 | 16.94 | 16.79 | 0.06% |
| Dec 3, 2025 | 16.78 | 16.78 | 16.78 | 16.93 | 16.78 | 0.24% |