Nasdaq - Delayed Quote
USD
Bridge Builder Large Cap Growth (BBGLX)
26.78
-0.68
(-2.48%)
At close: October 30 at 8:08:17 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.78
26.78
26.78
26.78
26.78
-
Oct 29, 2026
27.46
27.46
27.46
27.46
27.46
-
Oct 28, 2026
27.66
27.66
27.66
27.66
27.66
-
Oct 27, 2026
27.53
27.53
27.53
27.53
27.53
-
Oct 26, 2026
27.30
27.30
27.30
27.30
27.30
-
Oct 23, 2026
27.09
27.09
27.09
27.09
27.09
-
Oct 22, 2026
27.18
27.18
27.18
27.18
27.18
-
Oct 21, 2026
27.85
27.85
27.85
27.85
27.85
-
Oct 20, 2026
27.63
27.63
27.63
27.63
27.63
-
Oct 19, 2026
27.62
27.62
27.62
27.62
27.62
-
Oct 16, 2026
27.42
27.42
27.42
27.42
27.42
-
Oct 15, 2026
27.97
27.97
27.97
27.97
27.97
-
Oct 14, 2026
27.88
27.88
27.88
27.88
27.88
-
Oct 13, 2026
28.40
28.40
28.40
28.40
28.40
-
Oct 12, 2026
28.37
28.37
28.37
28.37
28.37
-
Oct 9, 2026
28.46
28.46
28.46
28.46
28.46
-
Oct 8, 2026
28.26
28.26
28.26
28.26
28.26
-
Oct 7, 2026
28.52
28.52
28.52
28.52
28.52
-
Oct 6, 2026
28.59
28.59
28.59
28.59
28.59
-
Oct 5, 2026
28.41
28.41
28.41
28.41
28.41
-
Oct 2, 2026
28.15
28.15
28.15
28.15
28.15
-
Oct 1, 2026
27.87
27.87
27.87
27.87
27.87
-
Sep 30, 2026
27.81
27.81
27.81
27.81
27.81
-
Sep 29, 2026
27.84
27.84
27.84
27.84
27.84
-
Sep 28, 2026
27.85
27.85
27.85
27.85
27.85
-
Sep 25, 2026
28.08
28.08
28.08
28.08
28.08
-
Sep 24, 2026
27.95
27.95
27.95
27.95
27.95
-
Sep 23, 2026
27.90
27.90
27.90
27.90
27.90
-
Sep 22, 2026
28.14
28.14
28.14
28.14
28.14
-
Sep 21, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 18, 2026
27.53
27.53
27.53
27.53
27.53
-
Sep 17, 2026
27.45
27.45
27.45
27.45
27.45
-
Sep 16, 2026
27.10
27.10
27.10
27.10
27.10
-
Sep 15, 2026
27.18
27.18
27.18
27.18
27.18
-
Sep 14, 2026
27.32
27.32
27.32
27.32
27.32
-
Sep 11, 2026
27.43
27.43
27.43
27.43
27.43
-
Sep 10, 2026
27.18
27.18
27.18
27.18
27.18
-
Sep 9, 2026
27.38
27.38
27.38
27.38
27.38
-
Sep 8, 2026
27.56
27.56
27.56
27.56
27.56
-
Sep 4, 2026
27.76
27.76
27.76
27.76
27.76
-
Sep 3, 2026
27.85
27.85
27.85
27.85
27.85
-
Sep 2, 2026
27.52
27.52
27.52
27.52
27.52
-
Sep 1, 2026
27.41
27.41
27.41
27.41
27.41
-
Aug 31, 2026
27.71
27.71
27.71
27.71
27.71
-
Aug 28, 2026
27.81
27.81
27.81
27.81
27.81
-
Aug 27, 2026
27.91
27.91
27.91
27.91
27.91
-
Aug 26, 2026
27.55
27.55
27.55
27.55
27.55
-
Aug 25, 2026
27.58
27.58
27.58
27.58
27.58
-
Aug 24, 2026
27.44
27.44
27.44
27.44
27.44
-
Aug 21, 2026
27.58
27.58
27.58
27.58
27.58
-
Aug 20, 2026
27.46
27.46
27.46
27.46
27.46
-
Aug 19, 2026
27.66
27.66
27.66
27.66
27.66
-
Aug 18, 2026
27.60
27.60
27.60
27.60
27.60
-
Aug 17, 2026
27.89
27.89
27.89
27.89
27.89
-
Aug 14, 2026
28.05
28.05
28.05
28.05
28.05
-
Aug 13, 2026
28.12
28.12
28.12
28.12
28.12
-
Aug 12, 2026
27.91
27.91
27.91
27.91
27.91
-
Aug 11, 2026
27.83
27.83
27.83
27.83
27.83
-
Aug 10, 2026
27.93
27.93
27.93
27.93
27.93
-
Aug 7, 2026
27.97
27.97
27.97
27.97
27.97
-
Aug 6, 2026
27.77
27.77
27.77
27.77
27.77
-
Aug 5, 2026
27.83
27.83
27.83
27.83
27.83
-
Aug 4, 2026
27.87
27.87
27.87
27.87
27.87
-
Aug 3, 2026
27.35
27.35
27.35
27.35
27.35
-
Jul 31, 2026
26.81
26.81
26.81
26.81
26.81
-
Jul 30, 2026
26.58
26.58
26.58
26.58
26.58
-
Jul 29, 2026
26.03
26.03
26.03
26.03
26.03
-
Jul 28, 2026
26.44
26.44
26.44
26.44
26.44
-
Jul 27, 2026
26.39
26.39
26.39
26.39
26.39
-
Jul 24, 2026
26.39
26.39
26.39
26.39
26.39
-
Jul 23, 2026
26.43
26.43
26.43
26.43
26.43
-
Jul 22, 2026
26.80
26.80
26.80
26.80
26.80
-
Jul 21, 2026
26.91
26.91
26.91
26.91
26.91
-
Jul 20, 2026
26.72
26.72
26.72
26.72
26.72
-
Jul 17, 2026
26.73
26.73
26.73
26.73
26.73
-
Jul 16, 2026
27.10
27.10
27.10
27.10
27.10
-
Jul 15, 2026
27.37
27.37
27.37
27.37
27.37
-
Jul 14, 2026
27.21
27.21
27.21
27.21
27.21
-
Jul 13, 2026
27.04
27.04
27.04
27.04
27.04
-
Jul 10, 2026
27.32
27.32
27.32
27.32
27.32
-
Jul 9, 2026
27.22
27.22
27.22
27.22
27.22
-
Jul 8, 2026
26.95
26.95
26.95
26.95
26.95
-
Jul 7, 2026
26.99
26.99
26.99
26.99
26.99
-
Jul 6, 2026
27.16
27.16
27.16
27.16
27.16
-
Jul 2, 2026
26.90
26.90
26.90
26.90
26.90
-
Jul 1, 2026
26.94
26.94
26.94
26.94
26.94
-
Jun 30, 2026
26.93
26.93
26.93
26.93
26.93
-
Jun 29, 2026
26.64
26.64
26.64
26.64
26.64
-
Jun 26, 2026
26.28
26.28
26.28
26.28
26.28
-
Jun 25, 2026
26.05
26.05
26.05
26.05
26.05
-
Jun 24, 2026
26.34
26.34
26.34
26.34
26.34
-
Jun 23, 2026
26.30
26.30
26.30
26.30
26.30
-
Jun 22, 2026
26.59
26.59
26.59
26.59
26.59
-
Jun 18, 2026
26.96
26.96
26.96
26.96
26.96
-
Jun 17, 2026
26.63
26.63
26.63
26.63
26.63
-
Jun 16, 2026
27.03
27.03
27.03
27.03
27.03
-
Jun 15, 2026
27.15
27.15
27.15
27.15
27.15
-
Jun 12, 2026
26.59
26.59
26.59
26.59
26.59
-
Jun 11, 2026
26.53
26.53
26.53
26.53
26.53
-
Jun 10, 2026
26.19
26.19
26.19
26.19
26.19
-
Jun 9, 2026
26.67
26.67
26.67
26.67
26.67
-
Jun 8, 2026
26.75
26.75
26.75
26.75
26.75
-
Jun 5, 2026
26.75
26.75
26.75
26.75
26.75
-
Jun 4, 2026
27.45
27.45
27.45
27.45
27.45
-
Jun 3, 2026
27.33
27.33
27.33
27.33
27.33
-
Jun 2, 2026
27.68
27.68
27.68
27.68
27.68
-
Jun 1, 2026
27.85
27.85
27.85
27.85
27.85
-
May 29, 2026
27.69
27.69
27.69
27.69
27.69
-
May 28, 2026
27.56
27.56
27.56
27.56
27.56
-
May 27, 2026
27.30
27.30
27.30
27.30
27.30
-
May 26, 2026
27.28
27.28
27.28
27.28
27.28
-
May 22, 2026
27.17
27.17
27.17
27.17
27.17
-
May 21, 2026
27.10
27.10
27.10
27.10
27.10
-
May 20, 2026
27.11
27.11
27.11
27.11
27.11
-
May 19, 2026
26.82
26.82
26.82
26.82
26.82
-
May 18, 2026
27.05
27.05
27.05
27.05
27.05
-
May 15, 2026
26.99
26.99
26.99
26.99
26.99
-
May 14, 2026
27.26
27.26
27.26
27.26
27.26
-
May 13, 2026
26.99
26.99
26.99
26.99
26.99
-
May 12, 2026
26.87
26.87
26.87
26.87
26.87
-
May 11, 2026
26.88
26.88
26.88
26.88
26.88
-
May 8, 2026
26.97
26.97
26.97
26.97
26.97
-
May 7, 2026
26.88
26.88
26.88
26.88
26.88
-
May 6, 2026
26.85
26.85
26.85
26.85
26.85
-
May 5, 2026
26.48
26.48
26.48
26.48
26.48
-
May 4, 2026
26.38
26.38
26.38
26.38
26.38
-
May 1, 2026
26.47
26.47
26.47
26.47
26.47
-
Apr 30, 2026
26.37
26.37
26.37
26.37
26.37
-
Apr 29, 2026
26.21
26.21
26.21
26.21
26.21
-
Apr 28, 2026
26.21
26.21
26.21
26.21
26.21
-
Apr 27, 2026
26.42
26.42
26.42
26.42
26.42
-
Apr 24, 2026
26.41
26.41
26.41
26.41
26.41
-
Apr 23, 2026
26.08
26.08
26.08
26.08
26.08
-
Apr 22, 2026
26.34
26.34
26.34
26.34
26.34
-
Apr 21, 2026
25.98
25.98
25.98
25.98
25.98
-
Apr 20, 2026
26.16
26.16
26.16
26.16
26.16
-
Apr 17, 2026
26.20
26.20
26.20
26.20
26.20
-
Apr 16, 2026
25.85
25.85
25.85
25.85
25.85
-
Apr 15, 2026
25.83
25.83
25.83
25.83
25.83
-
Apr 14, 2026
25.48
25.48
25.48
25.48
25.48
-
Apr 13, 2026
25.12
25.12
25.12
25.12
25.12
-
Apr 10, 2026
24.74
24.74
24.74
24.74
24.74
-
Apr 9, 2026
24.73
24.73
24.73
24.73
24.73
-
Apr 8, 2026
24.63
24.63
24.63
24.63
24.63
-
Apr 7, 2026
24.00
24.00
24.00
24.00
24.00
-
Apr 6, 2026
23.95
23.95
23.95
23.95
23.95
-
Apr 2, 2026
23.84
23.84
23.84
23.84
23.84
-
Apr 1, 2026
23.79
23.79
23.79
23.79
23.79
-
Mar 31, 2026
23.62
23.62
23.62
23.62
23.62
-
Mar 30, 2026
22.85
22.85
22.85
22.85
22.85
-
Mar 27, 2026
22.90
22.90
22.90
22.90
22.90
-
Mar 26, 2026
23.42
23.42
23.42
23.42
23.42
-
Mar 25, 2026
23.88
23.88
23.88
23.88
23.88
-
Mar 24, 2026
23.72
23.72
23.72
23.72
23.72
-
Mar 23, 2026
23.96
23.96
23.96
23.96
23.96
-
Mar 20, 2026
23.65
23.65
23.65
23.65
23.65
-
Mar 19, 2026
24.00
24.00
24.00
24.00
24.00
-
Mar 18, 2026
24.06
24.06
24.06
24.06
24.06
-
Mar 17, 2026
24.43
24.43
24.43
24.43
24.43
-
Mar 16, 2026
24.38
24.38
24.38
24.38
24.38
-
Mar 13, 2026
24.08
24.08
24.08
24.08
24.08
-
Mar 12, 2026
24.27
24.27
24.27
24.27
24.27
-
Mar 11, 2026
24.72
24.72
24.72
24.72
24.72
-
Mar 10, 2026
24.80
24.80
24.80
24.80
24.80
-
Mar 9, 2026
24.93
24.93
24.93
24.93
24.93
-
Mar 6, 2026
24.70
24.70
24.70
24.70
24.70
-
Mar 5, 2026
25.02
25.02
25.02
25.02
25.02
-
Mar 4, 2026
25.00
25.00
25.00
25.00
25.00
-
Mar 3, 2026
24.79
24.79
24.79
24.79
24.79
-
Mar 2, 2026
24.97
24.97
24.97
24.97
24.97
-
Feb 27, 2026
24.96
24.96
24.96
24.96
24.96
-
Feb 26, 2026
25.06
25.06
25.06
25.06
25.06
-
Feb 25, 2026
25.20
25.20
25.20
25.20
25.20
-
Feb 24, 2026
24.90
24.90
24.90
24.90
24.90
-
Feb 23, 2026
24.68
24.68
24.68
24.68
24.68
-
Feb 20, 2026
25.03
25.03
25.03
25.03
25.03
-
Feb 19, 2026
24.87
24.87
24.87
24.87
24.87
-
Feb 18, 2026
24.93
24.93
24.93
24.93
24.93
-
Feb 17, 2026
24.74
24.74
24.74
24.74
24.74
-
Feb 13, 2026
24.66
24.66
24.66
24.66
24.66
-
Feb 12, 2026
24.70
24.70
24.70
24.70
24.70
-
Feb 11, 2026
25.17
25.17
25.17
25.17
25.17
-
Feb 10, 2026
25.32
25.32
25.32
25.32
25.32
-
Feb 9, 2026
25.38
25.38
25.38
25.38
25.38
-
Feb 6, 2026
25.20
25.20
25.20
25.20
25.20
-
Feb 5, 2026
24.72
24.72
24.72
24.72
24.72
-
Feb 4, 2026
25.13
25.13
25.13
25.13
25.13
-
Feb 3, 2026
25.31
25.31
25.31
25.31
25.31
-
Feb 2, 2026
25.79
25.79
25.79
25.79
25.79
-
Jan 30, 2026
25.70
25.70
25.70
25.70
25.70
-
Jan 29, 2026
25.92
25.92
25.92
25.92
25.92
-
Jan 28, 2026
26.14
26.14
26.14
26.14
26.14
-
Jan 27, 2026
26.21
26.21
26.21
26.21
26.21
-
Jan 26, 2026
26.13
26.13
26.13
26.13
26.13
-
Jan 23, 2026
25.98
25.98
25.98
25.98
25.98
-
Jan 22, 2026
25.90
25.90
25.90
25.90
25.90
-
Jan 21, 2026
25.71
25.71
25.71
25.71
25.71
-
Jan 20, 2026
25.47
25.47
25.47
25.47
25.47
-
Jan 16, 2026
26.04
26.04
26.04
26.04
26.04
-
Jan 15, 2026
26.08
26.08
26.08
26.08
26.08
-
Jan 14, 2026
26.03
26.03
26.03
26.03
26.03
-
Jan 13, 2026
26.30
26.30
26.30
26.30
26.30
-
Jan 12, 2026
26.46
26.46
26.46
26.46
26.46
-
Jan 9, 2026
26.45
26.45
26.45
26.45
26.45
-
Jan 8, 2026
26.32
26.32
26.32
26.32
26.32
-
Jan 7, 2026
26.42
26.42
26.42
26.42
26.42
-
Jan 6, 2026
26.42
26.42
26.42
26.42
26.42
-
Jan 5, 2026
26.24
26.24
26.24
26.24
26.24
-
Jan 2, 2026
26.06
26.06
26.06
26.06
26.06
-
Dec 31, 2025
26.13
26.13
26.13
26.13
26.13
-
Dec 30, 2025
26.32
26.32
26.32
26.32
26.32
-
Dec 29, 2025
26.35
26.35
26.35
26.35
26.35
-
Dec 26, 2025
0.14
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
26.43
26.43
26.43
26.43
26.43
-
Dec 24, 2025
26.55
26.55
26.55
26.55
26.41
-
Dec 23, 2025
26.49
26.49
26.49
26.49
26.35
-
Dec 22, 2025
26.34
26.34
26.34
26.34
26.20
-
Dec 19, 2025
2.606
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
26.19
26.19
26.19
26.19
26.05
-
Dec 18, 2025
28.53
28.53
28.53
28.53
25.79
-
Dec 17, 2025
28.23
28.23
28.23
28.23
25.52
-
Dec 16, 2025
28.58
28.58
28.58
28.58
25.83
-
Dec 15, 2025
28.57
28.57
28.57
28.57
25.82
-
Dec 12, 2025
28.76
28.76
28.76
28.76
26.00
-
Dec 11, 2025
29.13
29.13
29.13
29.13
26.33
-
Dec 10, 2025
29.03
29.03
29.03
29.03
26.24
-
Dec 9, 2025
28.93
28.93
28.93
28.93
26.15
-
Dec 8, 2025
28.92
28.92
28.92
28.92
26.14
-
Dec 5, 2025
29.03
29.03
29.03
29.03
26.24
-
Dec 4, 2025
28.95
28.95
28.95
28.95
26.17
-
Dec 3, 2025
28.93
28.93
28.93
28.93
26.15
-
Dec 2, 2025
28.89
28.89
28.89
28.89
26.11
-
Dec 1, 2025
28.77
28.77
28.77
28.77
26.00
-
Nov 28, 2025
28.92
28.92
28.92
28.92
26.14
-
Nov 26, 2025
28.76
28.76
28.76
28.76
26.00
-
Nov 25, 2025
28.62
28.62
28.62
28.62
25.87
-
Nov 24, 2025
28.34
28.34
28.34
28.34
25.62
-
Nov 21, 2025
27.86
27.86
27.86
27.86
25.18
-
Nov 20, 2025
27.61
27.61
27.61
27.61
24.96
-
Nov 19, 2025
28.06
28.06
28.06
28.06
25.36
-
Nov 18, 2025
27.90
27.90
27.90
27.90
25.22
-
Nov 17, 2025
28.19
28.19
28.19
28.19
25.48
-
Nov 14, 2025
28.47
28.47
28.47
28.47
25.73
-
Nov 13, 2025
28.49
28.49
28.49
28.49
25.75
-
Nov 12, 2025
29.00
29.00
29.00
29.00
26.21
-
Nov 11, 2025
28.99
28.99
28.99
28.99
26.20
-
Nov 10, 2025
28.93
28.93
28.93
28.93
26.15
-
Nov 7, 2025
28.46
28.46
28.46
28.46
25.72
-
Nov 6, 2025
28.48
28.48
28.48
28.48
25.74
-
Nov 5, 2025
28.87
28.87
28.87
28.87
26.09
-
Nov 4, 2025
28.85
28.85
28.85
28.85
26.08
-
Nov 3, 2025
29.24
29.24
29.24
29.24
26.43
-
Oct 31, 2025
29.18
29.18
29.18
29.18
26.37
-
