Mercados españoles abiertos en 59 mins

Bridge Builder Small/Mid Cap Growth (BBGSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,86-0,25 (-1,65%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202414,8614,8614,8614,8614,86-
12 abr 202415,1115,1115,1115,1115,11-
11 abr 202415,4215,4215,4215,4215,42-
10 abr 202415,3515,3515,3515,3515,35-
09 abr 202415,5615,5615,5615,5615,56-
08 abr 202415,5315,5315,5315,5315,53-
05 abr 202415,4915,4915,4915,4915,49-
04 abr 202415,3015,3015,3015,3015,30-
03 abr 202415,4915,4915,4915,4915,49-
02 abr 202415,4415,4415,4415,4415,44-
01 abr 202415,6615,6615,6615,6615,66-
28 mar 202415,7615,7615,7615,7615,76-
27 mar 202415,7415,7415,7415,7415,74-
26 mar 202415,6315,6315,6315,6315,63-
25 mar 202415,5915,5915,5915,5915,59-
22 mar 202415,6215,6215,6215,6215,62-
21 mar 202415,7115,7115,7115,7115,71-
20 mar 202415,5415,5415,5415,5415,54-
19 mar 202415,3615,3615,3615,3615,36-
18 mar 202415,3015,3015,3015,3015,30-
15 mar 202415,3015,3015,3015,3015,30-
14 mar 202415,3715,3715,3715,3715,37-
13 mar 202415,5515,5515,5515,5515,55-
12 mar 202415,5515,5515,5515,5515,55-
11 mar 202415,4015,4015,4015,4015,40-
08 mar 202415,5215,5215,5215,5215,52-
07 mar 202415,6615,6615,6615,6615,66-
06 mar 202415,5215,5215,5215,5215,52-
05 mar 202415,3715,3715,3715,3715,37-
04 mar 202415,5915,5915,5915,5915,59-
01 mar 202415,5315,5315,5315,5315,53-
29 feb 202415,3815,3815,3815,3815,38-
28 feb 202415,2215,2215,2215,2215,22-
27 feb 202415,2415,2415,2415,2415,24-
26 feb 202415,1815,1815,1815,1815,18-
23 feb 202415,0915,0915,0915,0915,09-
22 feb 202415,0615,0615,0615,0615,06-
21 feb 202414,7514,7514,7514,7514,75-
20 feb 202414,9014,9014,9014,9014,90-
16 feb 202415,0615,0615,0615,0615,06-
15 feb 202415,1615,1615,1615,1615,16-
14 feb 202415,0215,0215,0215,0215,02-
13 feb 202414,7114,7114,7114,7114,71-
12 feb 202415,0315,0315,0315,0315,03-
09 feb 202415,0315,0315,0315,0315,03-
08 feb 202414,8714,8714,8714,8714,87-
07 feb 202414,6914,6914,6914,6914,69-
06 feb 202414,5514,5514,5514,5514,55-
05 feb 202414,4914,4914,4914,4914,49-
02 feb 202414,5614,5614,5614,5614,56-
01 feb 202414,4714,4714,4714,4714,47-
31 ene 202414,2214,2214,2214,2214,22-
30 ene 202414,4614,4614,4614,4614,46-
29 ene 202414,5214,5214,5214,5214,52-
26 ene 202414,2814,2814,2814,2814,28-
25 ene 202414,2814,2814,2814,2814,28-
24 ene 202414,2314,2314,2314,2314,23-
23 ene 202414,3614,3614,3614,3614,36-
22 ene 202414,3714,3714,3714,3714,37-
19 ene 202414,1714,1714,1714,1714,17-
18 ene 202414,0114,0114,0114,0114,01-
17 ene 202413,8913,8913,8913,8913,89-
16 ene 202413,9813,9813,9813,9813,98-
12 ene 202414,0114,0114,0114,0114,01-
11 ene 202414,0314,0314,0314,0314,03-
10 ene 202414,0214,0214,0214,0214,02-
09 ene 202413,9713,9713,9713,9713,97-
08 ene 202413,9713,9713,9713,9713,97-
05 ene 202413,6613,6613,6613,6613,66-
04 ene 202413,6613,6613,6613,6613,66-
03 ene 202413,6413,6413,6413,6413,64-
02 ene 202413,9713,9713,9713,9713,97-
29 dic 202314,1714,1714,1714,1714,17-
28 dic 202314,2914,2914,2914,2914,29-
27 dic 202314,3014,3014,3014,3014,30-
27 dic 20230.045 Dividendo
26 dic 202314,3114,3114,3114,3114,27-
22 dic 202314,2014,2014,2014,2014,16-
21 dic 202314,1214,1214,1214,1214,08-
20 dic 202313,8913,8913,8913,8913,85-
19 dic 202314,1714,1714,1714,1714,13-
18 dic 202314,0214,0214,0214,0213,98-
15 dic 202313,9913,9913,9913,9913,95-
14 dic 202314,0414,0414,0414,0414,00-
13 dic 202313,8613,8613,8613,8613,82-
12 dic 202313,5813,5813,5813,5813,54-
11 dic 202313,4713,4713,4713,4713,43-
08 dic 202313,3613,3613,3613,3613,32-
07 dic 202313,3013,3013,3013,3013,26-
06 dic 202313,2413,2413,2413,2413,20-
05 dic 202313,3113,3113,3113,3113,27-
04 dic 202313,4213,4213,4213,4213,38-
01 dic 202313,3713,3713,3713,3713,33-
30 nov 202313,1013,1013,1013,1013,06-
29 nov 202313,0413,0413,0413,0413,00-
28 nov 202312,9612,9612,9612,9612,92-
27 nov 202313,0413,0413,0413,0413,00-
24 nov 202313,0513,0513,0513,0513,01-
22 nov 202312,9912,9912,9912,9912,95-
21 nov 202312,9212,9212,9212,9212,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...