Skip to main content
Bridge Builder Small/Mid Cap Value Fund (BBVSX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
16.44
+0.21 (1.29%)
Nov 22, 2024, 4:00 PM EST

BBVSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 202416.4916.4916.4916.4916.491.60%
Nov 21, 202416.2316.2316.2316.2316.231.56%
Nov 20, 202415.9815.9815.9815.9815.980.25%
Nov 19, 202415.9415.9415.9415.9415.94-0.06%
Nov 18, 202415.9515.9515.9515.9515.950.25%
Nov 15, 202415.9115.9115.9115.9115.91-0.81%
Nov 14, 202416.0416.0416.0416.0416.04-0.87%
Nov 13, 202416.1816.1816.1816.1816.18-0.37%
Nov 12, 202416.2416.2416.2416.2416.24-1.04%
Nov 11, 202416.4116.4116.4116.4116.410.86%
Nov 8, 202416.2716.2716.2716.2716.270.56%
Nov 7, 202416.1816.1816.1816.1816.18-0.49%
Nov 6, 202416.2616.2616.2616.2616.264.70%
Nov 5, 202415.5315.5315.5315.5315.531.57%
Nov 4, 202415.2915.2915.2915.2915.290.26%
Nov 1, 202415.2515.2515.2515.2515.25-0.13%
Oct 31, 202415.2715.2715.2715.2715.27-1.36%
Oct 30, 202415.4815.4815.4815.4815.480.19%
Oct 29, 202415.4515.4515.4515.4515.45-0.39%
Oct 28, 202415.5115.5115.5115.5115.511.11%
Oct 25, 202415.3415.3415.3415.3415.34-0.58%
Oct 24, 202415.4315.4315.4315.4315.430.26%
Oct 23, 202415.3915.3915.3915.3915.39-0.32%
Oct 22, 202415.4415.4415.4415.4415.44-0.39%
Oct 21, 202415.5015.5015.5015.5015.50-1.46%
Oct 18, 202415.7315.7315.7315.7315.73-0.19%
Oct 17, 202415.7615.7615.7615.7615.760.13%
Oct 16, 202415.7415.7415.7415.7415.741.03%
Oct 15, 202415.5815.5815.5815.5815.58-0.19%
Oct 14, 202415.6115.6115.6115.6115.610.64%
Oct 11, 202415.5115.5115.5115.5115.511.51%
Oct 10, 202415.2815.2815.2815.2815.28-0.39%
Oct 9, 202415.3415.3415.3415.3415.340.59%
Oct 8, 202415.2515.2515.2515.2515.25-0.07%
Oct 7, 202415.2615.2615.2615.2615.26-0.72%
Oct 4, 202415.3715.3715.3715.3715.370.99%
Oct 3, 202415.2215.2215.2215.2215.22-0.33%
Oct 2, 202415.2715.2715.2715.2715.27-0.20%
Oct 1, 202415.3015.3015.3015.3015.30-0.91%
Sep 30, 202415.4415.4415.4415.4415.440.19%
Sep 27, 202415.4115.4115.4115.4115.410.39%
Sep 26, 202415.3515.3515.3515.3515.350.79%
Sep 25, 202415.2315.2315.2315.2315.23-0.91%
Sep 24, 202415.3715.3715.3715.3715.370.07%
Sep 23, 202415.3615.3615.3615.3615.360.26%
Sep 20, 202415.3215.3215.3215.3215.32-0.71%
Sep 19, 202415.4315.4315.4315.4315.431.71%
Sep 18, 202415.1715.1715.1715.1715.17-
Sep 17, 202415.1715.1715.1715.1715.170.53%
Sep 16, 202415.0915.0915.0915.0915.090.60%
Sep 13, 202415.0015.0015.0015.0015.001.69%
Sep 12, 202414.7514.7514.7514.7514.750.82%
Sep 11, 202414.6314.6314.6314.6314.630.27%
Sep 10, 202414.5914.5914.5914.5914.59-0.21%
Sep 9, 202414.6214.6214.6214.6214.620.34%
Sep 6, 202414.5714.5714.5714.5714.57-1.42%
Sep 5, 202414.7814.7814.7814.7814.78-0.74%
Sep 4, 202414.8914.8914.8914.8914.89-0.33%
Sep 3, 202414.9414.9414.9414.9414.94-2.29%
Aug 30, 202415.2915.2915.2915.2915.290.86%
Aug 29, 202415.1615.1615.1615.1615.160.46%
Aug 28, 202415.0915.0915.0915.0915.09-0.33%
Aug 27, 202415.1415.1415.1415.1415.14-0.26%
Aug 26, 202415.1815.1815.1815.1815.18-0.26%
Aug 23, 202415.2215.2215.2215.2215.222.49%
Aug 22, 202414.8514.8514.8514.8514.85-0.40%
Aug 21, 202414.9114.9114.9114.9114.911.02%
Aug 20, 202414.7614.7614.7614.7614.76-0.87%
Aug 19, 202414.8914.8914.8914.8914.890.88%
Aug 16, 202414.7614.7614.7614.7614.760.14%
Aug 15, 202414.7414.7414.7414.7414.741.80%
Aug 14, 202414.4814.4814.4814.4814.480.14%
Aug 13, 202414.4614.4614.4614.4614.461.26%
Aug 12, 202414.2814.2814.2814.2814.28-0.63%
Aug 9, 202414.3714.3714.3714.3714.37-
Aug 8, 202414.3714.3714.3714.3714.372.20%
Aug 7, 202414.0614.0614.0614.0614.06-0.99%
Aug 6, 202414.2014.2014.2014.2014.200.85%
Aug 5, 202414.0814.0814.0814.0814.08-2.70%
Aug 2, 202414.4714.4714.4714.4714.47-2.76%
Aug 1, 202414.8814.8814.8814.8814.88-2.23%
Jul 31, 202415.2215.2215.2215.2215.220.40%
Jul 30, 202415.1615.1615.1615.1615.160.53%
Jul 29, 202415.0815.0815.0815.0815.08-0.33%
Jul 26, 202415.1315.1315.1315.1315.131.61%
Jul 25, 202414.8914.8914.8914.8914.890.95%
Jul 24, 202414.7514.7514.7514.7514.75-1.73%
Jul 23, 202415.0115.0115.0115.0115.010.13%
Jul 22, 202414.9914.9914.9914.9914.991.22%
Jul 19, 202414.8114.8114.8114.8114.81-0.67%
Jul 18, 202414.9114.9114.9114.9114.91-1.06%
Jul 17, 202415.0715.0715.0715.0715.07-0.79%
Jul 16, 202415.1915.1915.1915.1915.192.64%
Jul 15, 202414.8014.8014.8014.8014.800.95%
Jul 12, 202414.6614.6614.6614.6614.660.83%
Jul 11, 202414.5414.5414.5414.5414.542.25%
Jul 10, 202414.2214.2214.2214.2214.221.28%
Jul 9, 202414.0414.0414.0414.0414.04-0.43%
Jul 8, 202414.1014.1014.1014.1014.100.43%
Jul 5, 202414.0414.0414.0414.0414.04-0.78%