Canada markets closed

Bridge Builder Large Cap Growth (BBGLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.71-0.14 (-0.59%)
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.7123.7123.7123.7123.71-
Apr 24, 202423.8523.8523.8523.8523.85-
Apr 23, 202423.9023.9023.9023.9023.90-
Apr 22, 202423.5923.5923.5923.5923.59-
Apr 19, 202423.3823.3823.3823.3823.38-
Apr 18, 202423.6223.6223.6223.6223.62-
Apr 17, 202423.6923.6923.6923.6923.69-
Apr 16, 202423.8323.8323.8323.8323.83-
Apr 15, 202423.8123.8123.8123.8123.81-
Apr 12, 202424.1524.1524.1524.1524.15-
Apr 11, 202424.4724.4724.4724.4724.47-
Apr 10, 202424.2924.2924.2924.2924.29-
Apr 09, 202424.5424.5424.5424.5424.54-
Apr 08, 202424.4924.4924.4924.4924.49-
Apr 05, 202424.4724.4724.4724.4724.47-
Apr 04, 202424.1624.1624.1624.1624.16-
Apr 03, 202424.5024.5024.5024.5024.50-
Apr 02, 202424.4824.4824.4824.4824.48-
Apr 01, 202424.7024.7024.7024.7024.70-
Mar 28, 202424.7324.7324.7324.7324.73-
Mar 27, 202424.7124.7124.7124.7124.71-
Mar 26, 202424.5924.5924.5924.5924.59-
Mar 25, 202424.6424.6424.6424.6424.64-
Mar 22, 202424.7624.7624.7624.7624.76-
Mar 21, 202424.8224.8224.8224.8224.82-
Mar 20, 202424.7424.7424.7424.7424.74-
Mar 19, 202424.5424.5424.5424.5424.54-
Mar 18, 202424.4224.4224.4224.4224.42-
Mar 15, 202424.2624.2624.2624.2624.26-
Mar 14, 202424.5424.5424.5424.5424.54-
Mar 13, 202424.5524.5524.5524.5524.55-
Mar 12, 202424.6224.6224.6224.6224.62-
Mar 11, 202424.3224.3224.3224.3224.32-
Mar 08, 202424.3724.3724.3724.3724.37-
Mar 07, 202424.5524.5524.5524.5524.55-
Mar 06, 202424.2524.2524.2524.2524.25-
Mar 05, 202424.1524.1524.1524.1524.15-
Mar 04, 202424.5024.5024.5024.5024.50-
Mar 01, 202424.5724.5724.5724.5724.57-
Feb 29, 202424.3724.3724.3724.3724.37-
Feb 28, 202424.2424.2424.2424.2424.24-
Feb 27, 202424.2924.2924.2924.2924.29-
Feb 26, 202424.3024.3024.3024.3024.30-
Feb 23, 202424.3624.3624.3624.3624.36-
Feb 22, 202424.3724.3724.3724.3724.37-
Feb 21, 202423.7823.7823.7823.7823.78-
Feb 20, 202423.7823.7823.7823.7823.78-
Feb 16, 202423.9723.9723.9723.9723.97-
Feb 15, 202424.0924.0924.0924.0924.09-
Feb 14, 202424.0124.0124.0124.0124.01-
Feb 13, 202423.6923.6923.6923.6923.69-
Feb 12, 202423.9923.9923.9923.9923.99-
Feb 09, 202424.1024.1024.1024.1024.10-
Feb 08, 202423.8923.8923.8923.8923.89-
Feb 07, 202423.8423.8423.8423.8423.84-
Feb 06, 202423.5823.5823.5823.5823.58-
Feb 05, 202423.5623.5623.5623.5623.56-
Feb 02, 202423.6223.6223.6223.6223.62-
Feb 01, 202423.3323.3323.3323.3323.33-
Jan 31, 202423.0223.0223.0223.0223.02-
Jan 30, 202423.4323.4323.4323.4323.43-
Jan 29, 202423.4123.4123.4123.4123.41-
Jan 26, 202423.1723.1723.1723.1723.17-
Jan 25, 202423.1123.1123.1123.1123.11-
Jan 24, 202423.0323.0323.0323.0323.03-
Jan 23, 202422.9522.9522.9522.9522.95-
Jan 22, 202422.9122.9122.9122.9122.91-
Jan 19, 202422.8622.8622.8622.8622.86-
Jan 18, 202422.5722.5722.5722.5722.57-
Jan 17, 202422.3622.3622.3622.3622.36-
Jan 16, 202422.4622.4622.4622.4622.46-
Jan 12, 202422.5122.5122.5122.5122.51-
Jan 11, 202422.4922.4922.4922.4922.49-
Jan 10, 202422.4622.4622.4622.4622.46-
Jan 09, 202422.3022.3022.3022.3022.30-
Jan 08, 202422.2822.2822.2822.2822.28-
Jan 05, 202421.9421.9421.9421.9421.94-
Jan 04, 202421.9421.9421.9421.9421.94-
Jan 03, 202421.9921.9921.9921.9921.99-
Jan 02, 202422.1922.1922.1922.1922.19-
Dec 29, 202322.4222.4222.4222.4222.42-
Dec 28, 202322.4822.4822.4822.4822.48-
Dec 27, 202322.4722.4722.4722.4722.47-
Dec 27, 20230.174 Dividend
Dec 26, 202322.6022.6022.6022.6022.43-
Dec 22, 202322.5222.5222.5222.5222.35-
Dec 21, 202322.5022.5022.5022.5022.33-
Dec 20, 202322.2522.2522.2522.2522.08-
Dec 19, 202322.5522.5522.5522.5522.38-
Dec 18, 202322.4422.4422.4422.4422.27-
Dec 15, 202322.3022.3022.3022.3022.13-
Dec 14, 202322.2722.2722.2722.2722.10-
Dec 13, 202322.3122.3122.3122.3122.14-
Dec 12, 202322.0022.0022.0022.0021.83-
Dec 11, 202321.8621.8621.8621.8621.69-
Dec 08, 202321.7821.7821.7821.7821.61-
Dec 07, 202321.7221.7221.7221.7221.55-
Dec 06, 202321.5321.5321.5321.5321.36-
Dec 05, 202321.6321.6321.6321.6321.46-
Dec 04, 202321.6421.6421.6421.6421.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...