Bridge Builder Tax Managed Small/Mid Cap Fund (BBTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.03
-0.11 (-0.78%)
At close: May 19, 2026
BBTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.07% |
| May 15, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.80% |
| May 14, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| May 13, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| May 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| May 11, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| May 8, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| May 7, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.50% |
| May 6, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.11% |
| May 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.26% |
| May 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.63% |
| May 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Apr 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.98% |
| Apr 29, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| Apr 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.11% |
| Apr 27, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Apr 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Apr 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Apr 22, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Apr 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% |
| Apr 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| Apr 17, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.92% |
| Apr 16, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| Apr 15, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Apr 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% |
| Apr 13, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.52% |
| Apr 10, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.50% |
| Apr 9, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.22% |
| Apr 8, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 3.12% |
| Apr 7, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Apr 6, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.52% |
| Apr 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Apr 1, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.75% |
| Mar 31, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 3.19% |
| Mar 30, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.92% |
| Mar 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.67% |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.57% |
| Mar 25, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.75% |
| Mar 24, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.53% |
| Mar 23, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.92% |
| Mar 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.96% |
| Mar 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% |
| Mar 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.19% |
| Mar 17, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.75% |
| Mar 16, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.99% |
| Mar 13, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.30% |
| Mar 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% |
| Mar 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% |
| Mar 10, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.66% |
| Mar 9, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.89% |