Bright Rock Mid Cap Growth Fund Institutional Class (BQMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.26
-0.16 (-0.71%)
At close: May 19, 2026
BQMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.71% |
| May 18, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.26% |
| May 15, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.40% |
| May 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| May 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.90% |
| May 12, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.63% |
| May 11, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.43% |
| May 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.58% |
| May 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.13% |
| May 6, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.75% |
| May 5, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.04% |
| May 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| May 1, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.91% |
| Apr 30, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.87% |
| Apr 29, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.09% |
| Apr 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| Apr 27, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.47% |
| Apr 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.17% |
| Apr 23, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.30% |
| Apr 22, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.09% |
| Apr 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.98% |
| Apr 20, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% |
| Apr 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.34% |
| Apr 16, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.43% |
| Apr 15, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.35% |
| Apr 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.30% |
| Apr 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.88% |
| Apr 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.17% |
| Apr 9, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.04% |
| Apr 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.71% |
| Apr 7, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.04% |
| Apr 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.54% |
| Apr 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% |
| Apr 1, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| Mar 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.78% |
| Mar 30, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.32% |
| Mar 27, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.21% |
| Mar 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.51% |
| Mar 25, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Mar 24, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.88% |
| Mar 23, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.02% |
| Mar 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.97% |
| Mar 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.04% |
| Mar 18, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.73% |
| Mar 17, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| Mar 16, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.83% |
| Mar 13, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Mar 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.22% |
| Mar 11, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.85% |
| Mar 10, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.17% |