U.S. markets closed

Bridge Builder Large Cap Growth (BBGLX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.49-0.14 (-0.55%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202425.6325.6325.6325.6325.63-
26 jun 202425.5625.5625.5625.5625.56-
25 jun 202425.4725.4725.4725.4725.47-
24 jun 202425.3525.3525.3525.3525.35-
21 jun 202425.4725.4725.4725.4725.47-
20 jun 202425.4325.4325.4325.4325.43-
18 jun 202425.4525.4525.4525.4525.45-
17 jun 202425.4425.4425.4425.4425.44-
14 jun 202425.2525.2525.2525.2525.25-
13 jun 202425.1825.1825.1825.1825.18-
12 jun 202425.1825.1825.1825.1825.18-
11 jun 202424.9824.9824.9824.9824.98-
10 jun 202424.9024.9024.9024.9024.90-
07 jun 202424.8324.8324.8324.8324.83-
06 jun 202424.8924.8924.8924.8924.89-
05 jun 202424.8524.8524.8524.8524.85-
04 jun 202424.5224.5224.5224.5224.52-
03 jun 202424.4124.4124.4124.4124.41-
31 may 202424.3824.3824.3824.3824.38-
30 may 202424.2524.2524.2524.2524.25-
29 may 202424.5724.5724.5724.5724.57-
28 may 202424.7524.7524.7524.7524.75-
24 may 202424.7824.7824.7824.7824.78-
23 may 202424.7324.7324.7324.7324.73-
22 may 202424.9224.9224.9224.9224.92-
21 may 202424.9724.9724.9724.9724.97-
20 may 202424.9524.9524.9524.9524.95-
17 may 202424.9024.9024.9024.9024.90-
16 may 202424.8524.8524.8524.8524.85-
15 may 202424.8824.8824.8824.8824.88-
14 may 202424.5724.5724.5724.5724.57-
13 may 202424.4624.4624.4624.4624.46-
10 may 202424.5124.5124.5124.5124.51-
09 may 202424.4424.4424.4424.4424.44-
08 may 202424.3524.3524.3524.3524.35-
07 may 202424.3524.3524.3524.3524.35-
06 may 202424.3124.3124.3124.3124.31-
03 may 202424.0424.0424.0424.0424.04-
02 may 202423.7523.7523.7523.7523.75-
01 may 202423.5523.5523.5523.5523.55-
30 abr 202423.6323.6323.6323.6323.63-
29 abr 202424.0324.0324.0324.0324.03-
26 abr 202424.0424.0424.0424.0424.04-
25 abr 202423.7123.7123.7123.7123.71-
24 abr 202423.8523.8523.8523.8523.85-
23 abr 202423.9023.9023.9023.9023.90-
22 abr 202423.5923.5923.5923.5923.59-
19 abr 202423.3823.3823.3823.3823.38-
18 abr 202423.6223.6223.6223.6223.62-
17 abr 202423.6923.6923.6923.6923.69-
16 abr 202423.8323.8323.8323.8323.83-
15 abr 202423.8123.8123.8123.8123.81-
12 abr 202424.1524.1524.1524.1524.15-
11 abr 202424.4724.4724.4724.4724.47-
10 abr 202424.2924.2924.2924.2924.29-
09 abr 202424.5424.5424.5424.5424.54-
08 abr 202424.4924.4924.4924.4924.49-
05 abr 202424.4724.4724.4724.4724.47-
04 abr 202424.1624.1624.1624.1624.16-
03 abr 202424.5024.5024.5024.5024.50-
02 abr 202424.4824.4824.4824.4824.48-
01 abr 202424.7024.7024.7024.7024.70-
28 mar 202424.7324.7324.7324.7324.73-
27 mar 202424.7124.7124.7124.7124.71-
26 mar 202424.5924.5924.5924.5924.59-
25 mar 202424.6424.6424.6424.6424.64-
22 mar 202424.7624.7624.7624.7624.76-
21 mar 202424.8224.8224.8224.8224.82-
20 mar 202424.7424.7424.7424.7424.74-
19 mar 202424.5424.5424.5424.5424.54-
18 mar 202424.4224.4224.4224.4224.42-
15 mar 202424.2624.2624.2624.2624.26-
14 mar 202424.5424.5424.5424.5424.54-
13 mar 202424.5524.5524.5524.5524.55-
12 mar 202424.6224.6224.6224.6224.62-
11 mar 202424.3224.3224.3224.3224.32-
08 mar 202424.3724.3724.3724.3724.37-
07 mar 202424.5524.5524.5524.5524.55-
06 mar 202424.2524.2524.2524.2524.25-
05 mar 202424.1524.1524.1524.1524.15-
04 mar 202424.5024.5024.5024.5024.50-
01 mar 202424.5724.5724.5724.5724.57-
29 feb 202424.3724.3724.3724.3724.37-
28 feb 202424.2424.2424.2424.2424.24-
27 feb 202424.2924.2924.2924.2924.29-
26 feb 202424.3024.3024.3024.3024.30-
23 feb 202424.3624.3624.3624.3624.36-
22 feb 202424.3724.3724.3724.3724.37-
21 feb 202423.7823.7823.7823.7823.78-
20 feb 202423.7823.7823.7823.7823.78-
16 feb 202423.9723.9723.9723.9723.97-
15 feb 202424.0924.0924.0924.0924.09-
14 feb 202424.0124.0124.0124.0124.01-
13 feb 202423.6923.6923.6923.6923.69-
12 feb 202423.9923.9923.9923.9923.99-
09 feb 202424.1024.1024.1024.1024.10-
08 feb 202423.8923.8923.8923.8923.89-
07 feb 202423.8423.8423.8423.8423.84-
06 feb 202423.5823.5823.5823.5823.58-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...