Bridge Builder Small/Mid Cap Value Fund (BBVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.16 (1.06%)
Sep 26, 2025, 4:00 PM EDT
BBVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
| Sep 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.98% |
| Sep 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.52% |
| Sep 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Sep 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% |
| Sep 19, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.90% |
| Sep 18, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.24% |
| Sep 17, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.07% |
| Sep 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| Sep 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.35% |
| Sep 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.56% |
| Sep 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Sep 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.84% |
| Sep 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| Sep 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| Sep 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.51% |
| Sep 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.20% |
| Sep 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.52% |
| Aug 29, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.39% |
| Aug 28, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.13% |
| Aug 27, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.59% |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% |
| Aug 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.65% |
| Aug 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 3.02% |
| 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% |