Bridge Builder Tax Managed Sm/Md Cp (BBTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.33
+0.07 (0.46%)
At close: Aug 26, 2026
BBTSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | - | 0.46% |
| Aug 25, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| Aug 24, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.59% |
| Aug 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% |
| Aug 20, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.97% |
| Aug 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% |
| Aug 18, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.34% |
| Aug 17, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% |
| Aug 14, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Aug 13, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.26% |
| Aug 12, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.45% |
| Aug 11, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| Aug 10, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.32% |
| Aug 7, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.17% |
| Aug 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% |
| Aug 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.45% |
| Aug 4, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.91% |
| Aug 3, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.40% |
| Jul 31, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jul 30, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.74% |
| Jul 29, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.52% |
| Jul 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.33% |
| Jul 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| Jul 24, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jul 23, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% |
| Jul 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Jul 21, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.74% |
| Jul 20, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.73% |
| Jul 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.73% |
| Jul 16, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.46% |
| Jul 15, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% |
| Jul 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jul 13, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% |
| Jul 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Jul 9, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.13% |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.06% |
| Jul 7, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.04% |
| Jul 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.26% |
| Jul 2, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.26% |
| Jul 1, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% |
| Jun 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.79% |
| Jun 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.73% |
| Jun 26, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Jun 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Jun 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.94% |
| Jun 23, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.13% |
| Jun 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Jun 18, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.29% |
| Jun 17, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.07% |
| Jun 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% |