BBGSX Fund Historical Price Quotes NMFQS:BBGSX
Mid-Cap Growth | Bridge Builder
$17.61
↓
$-0.12 (-0.68%)
Last Updated: Aug 12, 2026
BBGSX Historical Data
You're viewing historical data for Bridge Builder Small/Mid Cap Growth Fund (BBGSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-12-24 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2025-12-23 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-12-22 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-12-19 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-12-18 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-12-17 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-12-16 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-15 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-12 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-12-11 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2025-12-10 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2025-12-09 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-12-08 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-12-05 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-12-04 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-12-03 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-12-02 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-01 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-11-28 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-11-26 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-11-25 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-11-24 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-21 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-20 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-11-19 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-11-18 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-11-17 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-11-14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-11-13 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-11-12 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-11-11 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-11-10 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-11-07 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-11-06 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-11-05 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-11-04 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2025-11-03 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-10-31 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-10-30 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-10-29 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2025-10-28 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2025-10-27 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2025-10-24 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2025-10-23 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-10-22 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2025-10-21 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-10-20 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-10-17 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2025-10-16 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-10-15 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |