Bridge Builder Large Cap Value Fund (BBVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.52
-0.08 (-0.43%)
May 19, 2026, 4:00 PM EST
BBVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.43% |
| May 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% |
| May 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.02% |
| May 14, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| May 13, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| May 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.05% |
| May 11, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| May 8, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.27% |
| May 7, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.91% |
| May 6, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.13% |
| May 5, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.87% |
| May 4, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.76% |
| May 1, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.16% |
| Apr 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.59% |
| Apr 29, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.27% |
| Apr 28, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.38% |
| Apr 27, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Apr 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Apr 23, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.38% |
| Apr 22, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.11% |
| Apr 21, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
| Apr 20, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.05% |
| Apr 17, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.21% |
| Apr 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Apr 15, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Apr 14, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.28% |
| Apr 13, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.95% |
| Apr 10, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.50% |
| Apr 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Apr 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.58% |
| Apr 7, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Apr 6, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Apr 2, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.06% |
| 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 | 16.96 | -0.12% |
| Mar 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.98 | -1.33% |
| Mar 26, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | -0.92% |
| Mar 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | 0.52% |
| Mar 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | 0.29% |
| Mar 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | 1.11% |
| Mar 20, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.04 | -1.16% |
| Mar 19, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | - |
| Mar 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.24 | -1.31% |
| Mar 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | 0.34% |
| Mar 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.40 | 0.87% |
| Mar 13, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.26 | -0.12% |
| Mar 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | -1.53% |
| Mar 11, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.54 | -0.23% |
| Mar 10, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.58 | -0.51% |