Bridgeway Omni Small-Cap Value Fund Class N (BOSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.27
-0.20 (-1.14%)
Jul 31, 2025, 9:30 AM EDT
BOSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.14% |
| Jul 30, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.74% |
| Jul 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.84% |
| Jul 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Jul 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
| Jul 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.18% |
| Jul 23, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.89% |
| Jul 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.58% |
| Jul 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Jul 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.79% |
| Jul 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.42% |
| Jul 16, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.46% |
| Jul 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.62% |
| Jul 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Jul 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.00% |
| Jul 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.06% |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Jul 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.85% |
| Jul 7, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.45% |
| Jul 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2.68% |
| Jul 2, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 1, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.40% |
| Jun 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.41% |
| Jun 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
| Jun 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.97% |
| Jun 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.89% |
| Jun 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.71% |
| Jun 23, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.02% |
| Jun 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Jun 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.18% |
| Jun 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.66% |
| Jun 16, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.08% |
| Jun 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% |
| Jun 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Jun 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Jun 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.01% |
| Jun 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Jun 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.40% |
| Jun 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.06% |
| Jun 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.84% |
| Jun 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.65% |
| Jun 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.37% |
| May 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.67% |
| May 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.55% |
| May 28, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.20% |
| May 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 2.78% |
| May 23, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.49% |
| May 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| May 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.92% |
| May 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.06% |