Skip to main content
logo
Bridge Builder Small/Mid Cap Value (BBVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.48
+0.04 (0.24%)
Aug 26, 2026, 4:00 PM EST

BBVSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202616.4416.4416.4416.4416.44-
Aug 24, 202616.4416.4416.4416.4416.44-0.30%
Aug 21, 202616.4916.4916.4916.4916.490.49%
Aug 20, 202616.4116.4116.4116.4116.41-0.79%
Aug 19, 202616.5416.5416.5416.5416.54-
Aug 18, 202616.5416.5416.5416.5416.54-0.96%
Aug 17, 202616.7016.7016.7016.7016.70-0.48%
Aug 14, 202616.7816.7816.7816.7816.780.24%
Aug 13, 202616.7416.7416.7416.7416.740.42%
Aug 12, 202616.6716.6716.6716.6716.670.42%
Aug 11, 202616.6016.6016.6016.6016.600.30%
Aug 10, 202616.5516.5516.5516.5516.55-0.24%
Aug 7, 202616.5916.5916.5916.5916.590.79%
Aug 6, 202616.4616.4616.4616.4616.46-0.30%
Aug 5, 202616.5116.5116.5116.5116.51-0.60%
Aug 4, 202616.6116.6116.6116.6116.611.59%
Aug 3, 202616.3516.3516.3516.3516.351.18%
Jul 31, 202616.1616.1616.1616.1616.160.06%
Jul 30, 202616.1516.1516.1516.1516.150.12%
Jul 29, 202616.1316.1316.1316.1316.13-1.29%
Jul 28, 202616.3416.3416.3416.3416.340.74%
Jul 27, 202616.2216.2216.2216.2216.220.31%
Jul 24, 202616.1716.1716.1716.1716.170.62%
Jul 23, 202616.0716.0716.0716.0716.07-0.37%
Jul 22, 202616.1316.1316.1316.1316.13-
Jul 21, 202616.1316.1316.1316.1316.130.88%
Jul 20, 202615.9915.9915.9915.9915.99-0.74%
Jul 17, 202616.1116.1116.1116.1116.11-0.56%
Jul 16, 202616.2016.2016.2016.2016.200.87%
Jul 15, 202616.0616.0616.0616.0616.06-
Jul 14, 202616.0616.0616.0616.0616.060.25%
Jul 13, 202616.0216.0216.0216.0216.02-0.31%
Jul 10, 202616.0716.0716.0716.0716.070.25%
Jul 9, 202616.0316.0316.0316.0316.031.01%
Jul 8, 202615.8715.8715.8715.8715.87-1.12%
Jul 7, 202616.0516.0516.0516.0516.05-0.68%
Jul 6, 202616.1616.1616.1616.1616.160.25%
Jul 2, 202616.1216.1216.1216.1216.12-0.12%
Jul 1, 202616.1416.1416.1416.1416.14-0.49%
Jun 30, 202616.2216.2216.2216.2216.220.43%
Jun 29, 202616.1516.1516.1516.1516.15-0.06%
Jun 26, 202616.1616.1616.1616.1616.160.06%
Jun 25, 202616.1516.1516.1516.1516.151.06%
Jun 24, 202615.9815.9815.9815.9815.980.76%
Jun 23, 202615.8615.8615.8615.8615.86-0.69%
Jun 22, 202615.9715.9715.9715.9715.970.44%
Jun 18, 202615.9015.9015.9015.9015.901.02%
Jun 17, 202615.7415.7415.7415.7415.74-1.32%
Jun 16, 202615.9515.9515.9515.9515.95-0.25%
Jun 15, 202615.9915.9915.9915.9915.990.19%