Bridge Builder Small/Mid Cap Value Fund (BBVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
+0.06 (0.40%)
Aug 19, 2025, 9:30 AM EDT
BBVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Aug 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% |
| Aug 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Aug 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Aug 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.80% |
| Aug 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.05% |
| Aug 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.88% |
| Aug 12, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.26% |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| Aug 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Aug 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| Aug 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Aug 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |
| Aug 4, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.46% |
| Aug 1, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.23% |
| Jul 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.75% |
| Jul 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.67% |
| Jul 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Jul 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| Jul 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Jul 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% |
| Jul 23, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.30% |
| Jul 21, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Jul 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
| Jul 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% |
| Jul 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| 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% |