Bridgeway Aggressive Investors 1 Fund (BRAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.56
-2.41 (-2.80%)
Apr 21, 2025, 4:00 PM EDT
BRAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 2.00% |
| Apr 22, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 2.86% |
| Apr 21, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -2.80% |
| Apr 17, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | 0.39% |
| Apr 16, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -1.83% |
| Apr 15, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.33% |
| Apr 14, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.50% |
| Apr 11, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | 1.63% |
| Apr 10, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -4.28% |
| Apr 9, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 10.50% |
| Apr 8, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -1.59% |
| Apr 7, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | 0.58% |
| Apr 4, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -6.29% |
| Apr 3, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -6.35% |
| Apr 2, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 1.22% |
| Apr 1, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 0.72% |
| Mar 31, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 0.18% |
| Mar 28, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -1.95% |
| Mar 27, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -1.22% |
| Mar 26, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -1.66% |
| Mar 25, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.19% |
| Mar 24, 2025 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 2.55% |
| Mar 21, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | 0.11% |
| Mar 20, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| Mar 19, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1.78% |
| Mar 18, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -1.52% |
| Mar 17, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 1.12% |
| Mar 14, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | 3.17% |
| Mar 13, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -2.22% |
| Mar 12, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.23% |
| Mar 11, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.29% |
| Mar 10, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -3.43% |
| Mar 7, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.67% |
| Mar 6, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -3.09% |
| Mar 5, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 0.99% |
| Mar 4, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | -1.41% |
| Mar 3, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -2.66% |
| Feb 28, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | 1.52% |
| Feb 27, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.45% |
| Feb 26, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 0.73% |
| Feb 25, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | -0.86% |
| Feb 24, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -0.99% |
| Feb 21, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -2.88% |
| Feb 20, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | -1.52% |
| Feb 19, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -0.31% |
| Feb 18, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.40% |
| Feb 14, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0.83% |
| Feb 13, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 1.45% |
| Feb 12, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | -0.68% |
| Feb 11, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | -0.62% |