Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,291.69 -1.00 (-0.03%) Nikkei
38,219.35 -54.70 (-0.14%) Hang Seng
18,213.90 +450.87 (+2.54%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,523.03 -2,393.27 (-3.99%) CMC Crypto 200
1,258.77 -11.97 (-0.94%)
Bridge Builder Large Cap Growth (BBGLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 30 Apr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 29 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 26 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 25 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 24 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 23 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 19 Apr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 18 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 17 Apr 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 16 Apr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 15 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 12 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 11 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 10 Apr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 09 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 08 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 05 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 04 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 03 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 02 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 01 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 28 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 27 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 26 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 25 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 22 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 21 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 20 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 19 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 18 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 15 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 14 Mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 13 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 12 Mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 11 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 07 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 06 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 04 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 29 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 28 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 27 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 26 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 23 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 21 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 20 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 16 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 15 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 14 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 13 Feb 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 12 Feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 09 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 08 Feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 07 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 06 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 05 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 02 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 01 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 31 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 30 Jan 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 29 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 25 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 24 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 22 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 19 Jan 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 18 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 17 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 16 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 12 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 11 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 10 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 09 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 08 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 05 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 04 Jan 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 02 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 29 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 28 Dec 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 27 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 27 Dec 2023 | 0.174 Dividend | |||||
| 26 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - |
| 22 Dec 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.35 | - |
| 21 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.33 | - |
| 20 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | - |
| 19 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.38 | - |
| 18 Dec 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.27 | - |
| 15 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.13 | - |
| 14 Dec 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.10 | - |
| 13 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.14 | - |
| 12 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - |
| 11 Dec 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.69 | - |
| 08 Dec 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.