Bridge Builder Tax Managed Small/Mid Cap Fund (BBTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
-0.16 (-1.06%)
At close: Jul 8, 2026
BBTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 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% |
| Jun 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.87% |
| Jun 12, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.74% |
| Jun 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.43% |
| Jun 10, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.57% |
| Jun 9, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| Jun 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Jun 5, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.23% |
| Jun 4, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.68% |
| Jun 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| Jun 2, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.82% |
| Jun 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% |
| May 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| May 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.55% |
| May 27, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.20% |
| May 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.31% |
| May 22, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| May 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.28% |
| May 20, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.00% |
| May 19, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.78% |
| 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% |