Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.37
+0.06 (0.35%)
Apr 2, 2026, 8:09 AM EST
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | - | - |
| Apr 1, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Mar 31, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.64% |
| Mar 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| Mar 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.33% |
| Mar 26, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.92% |
| Mar 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.52% |
| Mar 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.11% |
| Mar 20, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.16% |
| Mar 19, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Mar 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.31% |
| Mar 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% |
| Mar 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.87% |
| Mar 13, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Mar 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.53% |
| Mar 11, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.23% |
| Mar 10, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.51% |
| Mar 9, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.23% |
| Mar 6, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.34% |
| Mar 5, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.99% |
| Mar 4, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Mar 3, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.36% |
| Mar 2, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Feb 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Feb 26, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.27% |
| Feb 25, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.22% |
| Feb 24, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.55% |
| Feb 23, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.25% |
| Feb 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.49% |
| Feb 19, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.27% |
| Feb 18, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.49% |
| Feb 17, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.05% |
| Feb 13, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.60% |
| Feb 12, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.25% |
| Feb 11, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.05% |
| Feb 10, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.11% |
| Feb 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.60% |
| Feb 5, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.93% |
| Feb 4, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.94% |
| Feb 3, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Feb 2, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.50% |
| Jan 29, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.56% |
| Jan 28, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| Jan 27, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| Jan 26, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% |
| Jan 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Jan 21, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.35% |
| Jan 20, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.66% |
| Jan 15, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.22% |