BBVLX Fund Historical Price Quotes NMFQS:BBVLX
Large Value | Bridge Builder
$18.60
↑
$0.10 (0.54%)
Last Updated: Jun 22, 2026
BBVLX Historical Data
You're viewing historical data for Bridge Builder Large Cap Value Fund (BBVLX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-12-24 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2025-12-23 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-12-22 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-12-19 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-18 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-12-17 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-12-16 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2025-12-15 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2025-12-12 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2025-12-11 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2025-12-10 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2025-12-09 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-12-08 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-12-05 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-12-04 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2025-12-03 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-12-02 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-12-01 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-28 | $18.91 | $18.91 | $18.91 | $18.91 | 0 |
| 2025-11-26 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-25 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2025-11-24 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-21 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2025-11-20 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-11-19 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-11-18 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2025-11-17 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2025-11-14 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2025-11-13 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2025-11-12 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-11-11 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2025-11-10 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-11-07 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-11-06 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-11-05 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-11-04 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-11-03 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-10-31 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2025-10-30 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-10-29 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-10-28 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-10-27 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-10-24 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-10-23 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-10-22 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2025-10-21 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-10-20 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-10-17 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2025-10-16 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-10-15 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |