Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
-0.04 (-0.22%)
Aug 22, 2025, 8:09 AM EDT
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Aug 21, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.22% |
| Aug 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.17% |
| Aug 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Aug 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.11% |
| Aug 15, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.17% |
| Aug 14, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.27% |
| Aug 13, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.00% |
| Aug 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.46% |
| Aug 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.51% |
| Aug 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| Aug 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.09% |
| Aug 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.13% |
| Jul 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.12% |
| Jul 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Jul 28, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.50% |
| Jul 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.50% |
| Jul 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.55% |
| Jul 23, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.55% |
| Jul 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.90% |
| Jul 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Jul 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.17% |
| Jul 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.39% |
| Jul 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| Jul 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.22% |
| Jul 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% |
| Jul 11, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.61% |
| Jul 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% |
| Jul 9, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Jul 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Jul 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.88% |
| Jul 3, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.44% |
| Jul 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Jul 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.01% |
| Jun 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.06% |
| Jun 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.51% |
| Jun 26, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.80% |
| Jun 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.51% |
| Jun 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.91% |
| Jun 23, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.75% |
| Jun 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Jun 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| Jun 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.80% |
| Jun 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.57% |
| Jun 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.25% |
| Jun 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.34% |