Bridge Builder Small/Mid Cap Value (BBVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| May 20, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 17, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 16, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| May 15, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| May 14, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| May 13, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| May 10, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| May 09, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| May 08, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| May 07, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 06, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| May 03, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| May 02, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| May 01, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Apr 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 29, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Apr 26, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Apr 25, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Apr 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 23, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Apr 22, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Apr 19, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Apr 18, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Apr 17, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Apr 16, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Apr 15, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Apr 12, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Apr 11, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Apr 10, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Apr 09, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 08, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Apr 05, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Apr 03, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| Apr 02, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Apr 01, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 28, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Mar 27, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Mar 26, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Mar 25, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Mar 22, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Mar 21, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Mar 20, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 18, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Mar 15, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Mar 14, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Mar 13, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Mar 12, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Mar 11, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 08, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Mar 07, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Mar 06, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Mar 05, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Mar 04, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Mar 01, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Feb 29, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Feb 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 27, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Feb 26, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Feb 23, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Feb 22, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Feb 21, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Feb 20, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Feb 16, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Feb 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Feb 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Feb 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Feb 12, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Feb 09, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Feb 08, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Feb 07, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Feb 06, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Feb 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 02, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Feb 01, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Jan 31, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jan 30, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Jan 29, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Jan 26, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Jan 25, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jan 24, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jan 23, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Jan 22, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Jan 19, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Jan 18, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Jan 17, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jan 16, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 12, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Jan 11, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Jan 10, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jan 09, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Jan 08, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Jan 05, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jan 04, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jan 03, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Jan 02, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Dec 29, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Dec 28, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.