Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.39
-0.01 (-0.06%)
Jun 20, 2025, 8:09 AM EDT
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 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% |
| Jun 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Jun 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.51% |
| Jun 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| Jun 6, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.98% |
| Jun 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% |
| Jun 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.11% |
| Jun 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.69% |
| Jun 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.06% |
| May 30, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| May 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.41% |
| May 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.63% |
| May 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.70% |
| May 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
| May 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| May 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.89% |
| May 20, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% |
| May 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| May 16, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.81% |
| May 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.75% |
| May 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.40% |
| May 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.23% |
| May 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2.42% |
| May 9, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| May 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.65% |
| May 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.42% |
| May 6, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.65% |
| May 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| May 2, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.68% |
| May 1, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
| Apr 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Apr 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.42% |
| Apr 28, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Apr 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% |
| Apr 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.23% |
| Apr 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.99% |
| Apr 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.15% |
| Apr 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.80% |
| Apr 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.37% |
| Apr 16, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.99% |
| Apr 15, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.25% |
| Apr 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.99% |
| Apr 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.45% |
| Apr 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.06% |
| Apr 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 7.07% |