BBVSX Fund Historical Price Quotes NMFQS:BBVSX
Mid-Cap Value | Bridge Builder
$16.13
↑
$0.00 (0.00%)
Last Updated: Aug 11, 2026
BBVSX Historical Data
You're viewing historical data for Bridge Builder Small/Mid Cap Value Fund (BBVSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2025-12-24 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2025-12-23 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2025-12-22 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2025-12-19 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2025-12-18 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-12-17 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2025-12-16 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2025-12-15 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-12-12 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-12-11 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-12-10 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2025-12-09 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2025-12-08 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-12-05 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2025-12-04 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2025-12-03 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2025-12-02 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-12-01 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-11-28 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2025-11-26 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-11-25 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-11-24 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-11-21 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2025-11-20 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2025-11-19 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2025-11-18 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2025-11-17 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2025-11-14 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2025-11-13 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2025-11-12 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2025-11-11 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2025-11-10 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2025-11-07 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-11-06 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2025-11-05 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2025-11-04 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2025-11-03 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-10-31 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-10-30 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2025-10-29 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-10-28 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2025-10-27 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2025-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-10-23 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-10-22 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2025-10-21 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2025-10-20 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2025-10-17 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
| 2025-10-16 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2025-10-15 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |