Bridge Builder Large Cap Value (BBVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.99
0.00 (0.00%)
Aug 26, 2026, 8:10 AM EST
BBVLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Aug 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Aug 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Aug 21, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.55% |
| Aug 20, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.80% |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Aug 18, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.25% |
| Aug 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.84% |
| Aug 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Aug 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Aug 12, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Aug 11, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Aug 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Aug 7, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.55% |
| Aug 6, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Aug 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Aug 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.11% |
| Aug 3, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.97% |
| Jul 31, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.15% |
| Jul 30, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.41% |
| Jul 29, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.87% |
| Jul 28, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.98% |
| Jul 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.57% |
| Jul 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.57% |
| Jul 23, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.57% |
| Jul 22, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.05% |
| Jul 21, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.47% |
| Jul 20, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.52% |
| Jul 17, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.62% |
| Jul 16, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.57% |
| Jul 15, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| Jul 14, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.51% |
| Jul 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |
| Jul 10, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.31% |
| Jul 9, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.62% |
| Jul 8, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.88% |
| Jul 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jul 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% |
| Jul 2, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.78% |
| Jul 1, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Jun 30, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.13% |
| Jun 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 0.21% |
| Jun 26, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.08 | -0.10% |
| Jun 25, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | 0.69% |
| Jun 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | 0.16% |
| Jun 23, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | -0.84% |
| Jun 22, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.10 | 0.16% |
| Jun 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.07 | 0.58% |
| Jun 17, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 18.96 | -1.19% |
| Jun 16, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | -0.31% |