Bridge Builder Small/Mid Cap Value Fund (BBVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.00
+0.03 (0.21%)
Jun 20, 2025, 4:00 PM EDT
BBVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% |
| Apr 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% |
| Apr 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.53% |
| Apr 28, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% |
| Apr 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% |
| Apr 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.63% |
| Apr 23, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.10% |
| Apr 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.49% |
| Apr 21, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.04% |
| Apr 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.87% |
| Apr 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.86% |
| Apr 15, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Apr 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.11% |
| Apr 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.37% |
| Apr 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -3.79% |
| Apr 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 8.03% |