Bridgeway Omni Small-Cap Value Fund Class N (BOSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
+0.04 (0.20%)
At close: Apr 1, 2026
BOSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.20% |
| Mar 31, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.80% |
| Mar 30, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.56% |
| Mar 27, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.16% |
| Mar 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.20% |
| Mar 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| Mar 24, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.23% |
| Mar 23, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.64% |
| Mar 20, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.40% |
| Mar 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.79% |
| Mar 18, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.19% |
| Mar 17, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.73% |
| Mar 16, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.68% |
| Mar 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.42% |
| Mar 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.29% |
| Mar 11, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.46% |
| Mar 10, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.36% |
| Mar 9, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Mar 6, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.06% |
| Mar 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.92% |
| Mar 4, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.94% |
| Mar 3, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.03% |
| Mar 2, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.59% |
| Feb 27, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.61% |
| Feb 26, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.54% |
| Feb 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.54% |
| Feb 24, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.94% |
| Feb 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.61% |
| Feb 20, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.10% |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.54% |
| Feb 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.05% |
| Feb 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4.33% |
| Feb 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.57% |
| Feb 11, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Feb 10, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.53% |
| Feb 9, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Feb 6, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.84% |
| Feb 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.03% |
| Feb 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.84% |
| Feb 3, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.75% |
| Feb 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.73% |
| Jan 30, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.20% |
| Jan 29, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.60% |
| Jan 28, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.82% |
| Jan 27, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% |
| Jan 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.31% |
| Jan 23, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.86% |
| Jan 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.55% |
| Jan 21, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 3.44% |