Bridge Builder Tax Managed Sm/Md Cp (BBTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.58
+0.16 (1.11%)
Oct 15, 2026, 4:00 PM EST
BBTSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.11% |
| Oct 14, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.23% |
| Oct 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.07% |
| Oct 12, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.41% |
| Oct 9, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.62% |
| Oct 8, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Oct 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.36% |
| Oct 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Oct 5, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.62% |
| Oct 2, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.83% |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.76% |
| Sep 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.55% |
| Sep 29, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| Sep 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.62% |
| Sep 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.34% |
| Sep 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Sep 23, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| Sep 22, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.27% |
| Sep 21, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Sep 18, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| Sep 17, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Sep 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| Sep 15, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.75% |
| Sep 14, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.47% |
| Sep 11, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% |
| Sep 10, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.01% |
| Sep 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% |
| Sep 4, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Sep 3, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.87% |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.47% |
| Sep 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.26% |
| Aug 31, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.46% |
| Aug 28, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.04% |
| Aug 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Aug 26, 2026 | 15.33 | 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% |