Skip to main content
logo
Bridge Builder Small/Mid Cap Value Fund (BBVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.15
+0.16 (1.07%)
At close: Feb 13, 2026

BBVSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202615.1515.1515.1515.1515.151.07%
Feb 12, 202614.9914.9914.9914.9914.99-1.45%
Feb 11, 202615.2115.2115.2115.2115.21-0.07%
Feb 10, 202615.2215.2215.2215.2215.220.07%
Feb 9, 202615.2115.2115.2115.2115.210.13%
Feb 6, 202615.1915.1915.1915.1915.192.43%
Feb 5, 202614.8314.8314.8314.8314.83-0.67%
Feb 4, 202614.9314.9314.9314.9314.930.81%
Feb 3, 202614.8114.8114.8114.8114.810.54%
Feb 2, 202614.7314.7314.7314.7314.730.89%
Jan 30, 202614.6014.6014.6014.6014.60-0.68%
Jan 29, 202614.7014.7014.7014.7014.700.62%
Jan 28, 202614.6114.6114.6114.6114.61-0.27%
Jan 27, 202614.6514.6514.6514.6514.65-0.07%
Jan 26, 202614.6614.6614.6614.6614.660.07%
Jan 23, 202614.6514.6514.6514.6514.65-1.15%
Jan 22, 202614.8214.8214.8214.8214.820.07%
Jan 21, 202614.8114.8114.8114.8114.812.21%
Jan 20, 202614.4914.4914.4914.4914.49-1.56%
Jan 16, 202614.7214.7214.7214.7214.72-0.27%
Jan 15, 202614.7614.7614.7614.7614.761.03%
Jan 14, 202614.6114.6114.6114.6114.610.41%
Jan 13, 202614.5514.5514.5514.5514.550.14%
Jan 12, 202614.5314.5314.5314.5314.53-
Jan 9, 202614.5314.5314.5314.5314.530.76%
Jan 8, 202614.4214.4214.4214.4214.421.19%
Jan 7, 202614.2514.2514.2514.2514.25-1.04%
Jan 6, 202614.4014.4014.4014.4014.401.27%
Jan 5, 202614.2214.2214.2214.2214.221.28%
Jan 2, 202614.0414.0414.0414.0414.041.15%
Dec 31, 202513.8813.8813.8813.8813.88-0.93%
Dec 30, 202514.0114.0114.0114.0114.01-0.36%
Dec 29, 202514.0614.0614.0614.0614.06-0.42%
Dec 26, 202514.1214.1214.1214.1214.12-1.40%
Dec 24, 202514.1314.1314.1314.3214.130.28%
Dec 23, 202514.0914.0914.0914.2814.09-0.28%
Dec 22, 202514.1314.1314.1314.3214.130.63%
Dec 19, 202514.0414.0414.0414.2314.04-8.90%
Dec 18, 202513.9813.9813.9815.6213.980.13%
Dec 17, 202513.9713.9713.9715.6013.97-0.26%
Dec 16, 202514.0014.0014.0015.6414.00-0.82%
Dec 15, 202514.1214.1214.1215.7714.12-0.13%
Dec 12, 202514.1414.1414.1415.7914.14-0.94%
Dec 11, 202514.2714.2714.2715.9414.270.89%
Dec 10, 202514.1514.1514.1515.8014.152.07%
Dec 9, 202513.8613.8613.8615.4813.86-0.13%
Dec 8, 202513.8813.8813.8815.5013.88-0.51%
Dec 5, 202513.9513.9513.9515.5813.95-0.06%
Dec 4, 202513.9613.9613.9615.5913.960.06%
Dec 3, 202513.9513.9513.9515.5813.951.17%