Bridgeway Omni Small-Cap Value N (BOSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
-0.03 (-0.13%)
At close: Aug 26, 2026
BOSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.04% |
| Aug 3, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.58% |
| Jul 31, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.13% |
| Jul 30, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.09% |
| Jul 29, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.08% |
| Jul 28, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.01% |
| Jul 27, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.26% |
| Jul 24, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% |
| Jul 23, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.09% |
| Jul 22, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.35% |
| Jul 21, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.15% |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.53% |
| Jul 17, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.87% |
| Jul 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.28% |
| Jul 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.75% |
| Jul 14, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.13% |
| Jul 13, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.09% |
| Jul 10, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.72% |
| Jul 9, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.77% |
| Jul 8, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.76% |
| Jul 7, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.53% |
| Jul 6, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.13% |
| Jul 2, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.97% |
| Jul 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.13% |
| Jun 30, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.13% |
| Jun 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.31% |
| Jun 26, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.61% |
| Jun 25, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.36% |
| Jun 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.63% |
| Jun 23, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.73% |
| Jun 22, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.18% |
| Jun 18, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.06% |
| Jun 17, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.23% |
| Jun 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.63% |
| Jun 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.43% |