Bridge Builder Small/Mid Cap Value Fund (BBVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.48
-0.29 (-1.96%)
Jul 15, 2025, 4:00 PM EDT
BBVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.96% |
| Jul 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
| Jul 11, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.87% |
| Jul 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.68% |
| Jul 9, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Jul 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.55% |
| Jul 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.15% |
| Jul 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.61% |
| Jul 2, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.82% |
| Jul 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.53% |
| Jun 30, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Jun 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Jun 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.27% |
| Jun 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.84% |
| Jun 24, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.85% |
| Jun 23, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.00% |
| Jun 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Jun 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.36% |
| Jun 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.85% |
| Jun 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.93% |
| Jun 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.49% |
| Jun 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Jun 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| Jun 10, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.43% |
| Jun 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.43% |
| Jun 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.08% |
| Jun 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% |
| Jun 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% |
| Jun 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.23% |
| Jun 2, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| May 30, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% |
| May 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| May 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.07% |
| May 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.12% |
| May 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.44% |
| May 22, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.07% |
| May 21, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.48% |
| May 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| May 19, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.21% |
| May 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% |
| May 15, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.50% |
| May 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.71% |
| May 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| May 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3.23% |
| May 9, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.07% |
| May 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.34% |
| May 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.37% |
| May 6, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| May 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.37% |
| May 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 2.04% |