Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.10
+0.08 (0.44%)
Jul 11, 2025, 8:09 AM EDT
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| 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% |
| 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% |