Bridge Builder Large Cap Growth (BBGLX) NASDAQ
23.84
+0.05(+0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.84
+0.05(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0 |
| April 01, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0 |
| March 31, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0 |
| March 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 |
| March 27, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0 |
| March 26, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0 |
| March 25, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0 |
| March 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| March 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0 |
| March 20, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| March 19, 2026 | 24 | 24 | 24 | 24 | 24 | 0 |
| March 18, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 |
| March 17, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 |
| March 16, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0 |
| March 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 |
| March 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0 |
| March 11, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0 |
| March 10, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 0 |
| March 09, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0 |
| March 06, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0 |
| March 05, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0 |
| March 04, 2026 | 25 | 25 | 25 | 25 | 25 | 0 |
| March 03, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0 |
| March 02, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
| February 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0 |
| February 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0 |
| February 25, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 0 |
| February 24, 2026 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 |
| February 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0 |
| February 20, 2026 | 25.03 | 25.03 | 0 | 25.03 | 25.03 | 0 |
| February 19, 2026 | 24.87 | 24.87 | 0 | 24.87 | 24.87 | 0 |
| February 18, 2026 | 24.93 | 24.93 | 0 | 24.93 | 24.93 | 0 |
| February 17, 2026 | 24.74 | 24.74 | 0 | 24.74 | 24.74 | 0 |
| February 13, 2026 | 24.66 | 24.66 | 0 | 24.66 | 24.66 | 0 |
| February 12, 2026 | 24.7 | 24.7 | 0 | 24.7 | 24.7 | 0 |
| February 11, 2026 | 25.17 | 25.17 | 0 | 25.17 | 25.17 | 0 |
| February 10, 2026 | 25.32 | 25.32 | 0 | 25.32 | 25.32 | 0 |
| February 09, 2026 | 25.38 | 25.38 | 0 | 25.38 | 25.38 | 0 |
| February 06, 2026 | 25.2 | 25.2 | 0 | 25.2 | 25.2 | 0 |
| February 05, 2026 | 24.72 | 24.72 | 0 | 24.72 | 24.72 | 0 |
| February 04, 2026 | 25.13 | 25.13 | 0 | 25.13 | 25.13 | 0 |
| February 03, 2026 | 25.31 | 25.31 | 0 | 25.31 | 25.31 | 0 |
| February 02, 2026 | 25.79 | 25.79 | 0 | 25.79 | 25.79 | 0 |
| January 30, 2026 | 25.7 | 25.7 | 0 | 25.7 | 25.7 | 0 |
| January 29, 2026 | 25.92 | 25.92 | 0 | 25.92 | 25.92 | 0 |
| January 28, 2026 | 26.14 | 26.14 | 0 | 26.14 | 26.14 | 0 |
| January 27, 2026 | 26.21 | 26.21 | 0 | 26.21 | 26.21 | 0 |
| January 26, 2026 | 26.13 | 26.13 | 0 | 26.13 | 26.13 | 0 |
| January 23, 2026 | 25.98 | 25.98 | 0 | 25.98 | 25.98 | 0 |
| January 22, 2026 | 25.9 | 25.9 | 0 | 25.9 | 25.9 | 0 |
| January 21, 2026 | 25.71 | 25.71 | 0 | 25.71 | 25.71 | 0 |
| January 20, 2026 | 25.47 | 25.47 | 0 | 25.47 | 25.47 | 0 |
| January 16, 2026 | 26.04 | 26.04 | 0 | 26.04 | 26.04 | 0 |
| January 15, 2026 | 26.08 | 26.08 | 0 | 26.08 | 26.08 | 0 |
| January 14, 2026 | 26.03 | 26.03 | 0 | 26.03 | 26.03 | 0 |
| January 13, 2026 | 26.3 | 26.3 | 0 | 26.3 | 26.3 | 0 |
| January 12, 2026 | 26.46 | 26.46 | 0 | 26.46 | 26.46 | 0 |
| January 09, 2026 | 26.45 | 26.45 | 0 | 26.45 | 26.45 | 0 |
| January 08, 2026 | 26.32 | 26.32 | 0 | 26.32 | 26.32 | 0 |
| January 07, 2026 | 26.42 | 26.42 | 0 | 26.42 | 26.42 | 0 |