BBTSX Fund Historical Price Quotes NMFQS:BBTSX
Mid-Cap Blend | Bridge Builder
$14.46
↑
$0.11 (0.77%)
Last Updated: Jul 09, 2026
BBTSX Historical Data
You're viewing historical data for Bridge Builder Tax Managed Small/Mid Cap Fund (BBTSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2025-12-24 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2025-12-23 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2025-12-22 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2025-12-19 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2025-12-18 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2025-12-17 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2025-12-16 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2025-12-15 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2025-12-12 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2025-12-11 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2025-12-10 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2025-12-09 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2025-12-08 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2025-12-05 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2025-12-04 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2025-12-03 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2025-12-02 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2025-12-01 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2025-11-28 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2025-11-26 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2025-11-25 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2025-11-24 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2025-11-21 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2025-11-20 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-11-19 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2025-11-18 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2025-11-17 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2025-11-14 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2025-11-13 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2025-11-12 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2025-11-11 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2025-11-07 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2025-11-06 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2025-11-05 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2025-11-04 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2025-11-03 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2025-10-31 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2025-10-30 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| 2025-10-29 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2025-10-28 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2025-10-27 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2025-10-24 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2025-10-23 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2025-10-22 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2025-10-21 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2025-10-20 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2025-10-17 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2025-10-16 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2025-10-15 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |