UK markets close in 26 minutes

Bridge Builder Small/Mid Cap Growth (BBGSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.48-0.12 (-0.77%)
As of 08:06AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202415.4815.4815.4815.4815.48-
15 May 202415.6015.6015.6015.6015.60-
14 May 202415.3615.3615.3615.3615.36-
13 May 202415.2315.2315.2315.2315.23-
10 May 202415.2815.2815.2815.2815.28-
09 May 202415.2915.2915.2915.2915.29-
08 May 202415.1815.1815.1815.1815.18-
07 May 202415.2715.2715.2715.2715.27-
06 May 202415.2715.2715.2715.2715.27-
03 May 202415.0415.0415.0415.0415.04-
02 May 202414.9114.9114.9114.9114.91-
01 May 202414.7314.7314.7314.7314.73-
30 Apr 202414.7214.7214.7214.7214.72-
29 Apr 202414.9914.9914.9914.9914.99-
26 Apr 202414.9114.9114.9114.9114.91-
25 Apr 202414.8514.8514.8514.8514.85-
24 Apr 202414.8814.8814.8814.8814.88-
23 Apr 202414.9014.9014.9014.9014.90-
22 Apr 202414.6114.6114.6114.6114.61-
19 Apr 202414.4814.4814.4814.4814.48-
18 Apr 202414.6214.6214.6214.6214.62-
17 Apr 202414.7014.7014.7014.7014.70-
16 Apr 202414.8514.8514.8514.8514.85-
15 Apr 202414.8614.8614.8614.8614.86-
12 Apr 202415.1115.1115.1115.1115.11-
11 Apr 202415.4215.4215.4215.4215.42-
10 Apr 202415.3515.3515.3515.3515.35-
09 Apr 202415.5615.5615.5615.5615.56-
08 Apr 202415.5315.5315.5315.5315.53-
05 Apr 202415.4915.4915.4915.4915.49-
04 Apr 202415.3015.3015.3015.3015.30-
03 Apr 202415.4915.4915.4915.4915.49-
02 Apr 202415.4415.4415.4415.4415.44-
01 Apr 202415.6615.6615.6615.6615.66-
28 Mar 202415.7615.7615.7615.7615.76-
27 Mar 202415.7415.7415.7415.7415.74-
26 Mar 202415.6315.6315.6315.6315.63-
25 Mar 202415.5915.5915.5915.5915.59-
22 Mar 202415.6215.6215.6215.6215.62-
21 Mar 202415.7115.7115.7115.7115.71-
20 Mar 202415.5415.5415.5415.5415.54-
19 Mar 202415.3615.3615.3615.3615.36-
18 Mar 202415.3015.3015.3015.3015.30-
15 Mar 202415.3015.3015.3015.3015.30-
14 Mar 202415.3715.3715.3715.3715.37-
13 Mar 202415.5515.5515.5515.5515.55-
12 Mar 202415.5515.5515.5515.5515.55-
11 Mar 202415.4015.4015.4015.4015.40-
08 Mar 202415.5215.5215.5215.5215.52-
07 Mar 202415.6615.6615.6615.6615.66-
06 Mar 202415.5215.5215.5215.5215.52-
05 Mar 202415.3715.3715.3715.3715.37-
04 Mar 202415.5915.5915.5915.5915.59-
01 Mar 202415.5315.5315.5315.5315.53-
29 Feb 202415.3815.3815.3815.3815.38-
28 Feb 202415.2215.2215.2215.2215.22-
27 Feb 202415.2415.2415.2415.2415.24-
26 Feb 202415.1815.1815.1815.1815.18-
23 Feb 202415.0915.0915.0915.0915.09-
22 Feb 202415.0615.0615.0615.0615.06-
21 Feb 202414.7514.7514.7514.7514.75-
20 Feb 202414.9014.9014.9014.9014.90-
16 Feb 202415.0615.0615.0615.0615.06-
15 Feb 202415.1615.1615.1615.1615.16-
14 Feb 202415.0215.0215.0215.0215.02-
13 Feb 202414.7114.7114.7114.7114.71-
12 Feb 202415.0315.0315.0315.0315.03-
09 Feb 202415.0315.0315.0315.0315.03-
08 Feb 202414.8714.8714.8714.8714.87-
07 Feb 202414.6914.6914.6914.6914.69-
06 Feb 202414.5514.5514.5514.5514.55-
05 Feb 202414.4914.4914.4914.4914.49-
02 Feb 202414.5614.5614.5614.5614.56-
01 Feb 202414.4714.4714.4714.4714.47-
31 Jan 202414.2214.2214.2214.2214.22-
30 Jan 202414.4614.4614.4614.4614.46-
29 Jan 202414.5214.5214.5214.5214.52-
26 Jan 202414.2814.2814.2814.2814.28-
25 Jan 202414.2814.2814.2814.2814.28-
24 Jan 202414.2314.2314.2314.2314.23-
23 Jan 202414.3614.3614.3614.3614.36-
22 Jan 202414.3714.3714.3714.3714.37-
19 Jan 202414.1714.1714.1714.1714.17-
18 Jan 202414.0114.0114.0114.0114.01-
17 Jan 202413.8913.8913.8913.8913.89-
16 Jan 202413.9813.9813.9813.9813.98-
12 Jan 202414.0114.0114.0114.0114.01-
11 Jan 202414.0314.0314.0314.0314.03-
10 Jan 202414.0214.0214.0214.0214.02-
09 Jan 202413.9713.9713.9713.9713.97-
08 Jan 202413.9713.9713.9713.9713.97-
05 Jan 202413.6613.6613.6613.6613.66-
04 Jan 202413.6613.6613.6613.6613.66-
03 Jan 202413.6413.6413.6413.6413.64-
02 Jan 202413.9713.9713.9713.9713.97-
29 Dec 202314.1714.1714.1714.1714.17-
28 Dec 202314.2914.2914.2914.2914.29-
27 Dec 202314.3014.3014.3014.3014.30-
27 Dec 20230.045 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...