Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.16
-0.33 (-1.89%)
May 22, 2025, 8:09 AM EDT
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| 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% |
| Apr 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.29% |
| Apr 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.83% |
| Apr 4, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -5.68% |
| Apr 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.06% |
| Apr 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.70% |
| Apr 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Mar 31, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Mar 28, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.39% |
| Mar 27, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| Mar 26, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
| Mar 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| Mar 24, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.16% |
| Mar 21, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.46% |
| Mar 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| Mar 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.70% |
| Mar 18, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.35% |
| Mar 17, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.85% |
| Mar 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.77% |
| Mar 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.35% |