Bridgeway Omni Small-Cap Value N (BOSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.87
-0.35 (-1.58%)
At close: Oct 14, 2026
BOSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.58% |
| Oct 13, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.50% |
| Oct 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.32% |
| Oct 9, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.63% |
| Oct 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.00% |
| Oct 7, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.86% |
| Oct 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% |
| Oct 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.50% |
| Oct 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.82% |
| Oct 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.01% |
| Sep 30, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.60% |
| Sep 29, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.73% |
| Sep 28, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.72% |
| Sep 25, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.23% |
| Sep 24, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.14% |
| Sep 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.25% |
| Sep 22, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| Sep 21, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.36% |
| Sep 18, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.71% |
| Sep 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.13% |
| Sep 16, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.84% |
| Sep 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.22% |
| Sep 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.44% |
| Sep 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.48% |
| Sep 10, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.31% |
| Sep 9, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.52% |
| Sep 8, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.03% |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.83% |
| Sep 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.17% |
| Sep 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.68% |
| Sep 1, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.75% |
| Aug 31, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.39% |
| Aug 28, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Aug 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.39% |
| Aug 26, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.13% |
| Aug 25, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.13% |
| Aug 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.48% |
| Aug 21, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.83% |
| Aug 20, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.87% |
| Aug 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.35% |
| Aug 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.03% |
| Aug 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.30% |
| Aug 14, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.47% |
| Aug 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| Aug 12, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.39% |
| Aug 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.17% |
| Aug 10, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Aug 7, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% |
| Aug 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.39% |
| Aug 5, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.98% |