Bridgeway Omni Small-Cap Value Fund Class N (BOSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.69
-0.04 (-0.25%)
May 7, 2025, 4:00 PM EDT
BOSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| May 8, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 2.42% |
| May 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% |
| May 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.44% |
| May 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.69% |
| May 2, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.25% |
| May 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% |
| Apr 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.15% |
| Apr 29, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.77% |
| Apr 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% |
| Apr 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Apr 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.78% |
| Apr 23, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.13% |
| Apr 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 2.52% |
| Apr 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.81% |
| Apr 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.49% |
| Apr 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Apr 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% |
| Apr 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% |
| Apr 11, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| Apr 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -4.85% |
| Apr 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 7.84% |
| Apr 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.62% |
| Apr 7, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.02% |
| Apr 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -4.11% |
| Apr 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -7.60% |
| Apr 2, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.22% |
| Apr 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Mar 31, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.49% |
| Mar 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.15% |
| Mar 27, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% |
| Mar 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Mar 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.83% |
| Mar 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.06% |
| Mar 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.08% |
| Mar 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.42% |
| Mar 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.70% |
| Mar 18, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Mar 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.98% |
| Mar 14, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.44% |
| Mar 13, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.24% |
| Mar 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Mar 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Mar 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -3.06% |
| Mar 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| Mar 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.42% |
| Mar 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.30% |
| Mar 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.94% |
| Mar 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.58% |
| Feb 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.87% |