Bridgeway Aggressive Investors 1 Fund (BRAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.11
+0.53 (0.56%)
At close: Apr 2, 2026
BRAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 1.33% |
| Mar 31, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 3.23% |
| Mar 30, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | -1.12% |
| Mar 27, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | -1.54% |
| Mar 26, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -2.26% |
| Mar 25, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.49% |
| Mar 24, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.49% |
| Mar 23, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.48% |
| Mar 20, 2026 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -1.74% |
| Mar 19, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.49% |
| Mar 18, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.81% |
| Mar 17, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 0.73% |
| Mar 16, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 0.90% |
| Mar 13, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.47% |
| Mar 12, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | -1.43% |
| Mar 11, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.03% |
| Mar 10, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | -0.49% |
| Mar 9, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 1.25% |
| Mar 6, 2026 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | -1.71% |
| Mar 5, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | -0.67% |
| Mar 4, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.80% |
| Mar 3, 2026 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -1.33% |
| Mar 2, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 0.30% |
| Feb 27, 2026 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -1.08% |
| Feb 26, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.25% |
| Feb 25, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.28% |
| Feb 24, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 1.09% |
| Feb 23, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.83% |
| Feb 20, 2026 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 1.08% |
| Feb 19, 2026 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | -0.26% |
| Feb 18, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | 0.79% |
| Feb 17, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.25% |
| Feb 13, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.50% |
| Feb 12, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.78% |
| Feb 11, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -0.25% |
| Feb 10, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.71% |
| Feb 9, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.49% |
| Feb 6, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 2.71% |
| Feb 5, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.69% |
| Feb 4, 2026 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | -0.94% |
| Feb 3, 2026 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.73% |
| Feb 2, 2026 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.97% |
| Jan 30, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.06% |
| Jan 29, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | -0.41% |
| Jan 28, 2026 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | -0.35% |
| Jan 27, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 0.90% |
| Jan 26, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.45% |
| Jan 23, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -0.39% |
| Jan 22, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 0.16% |
| Jan 21, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 1.39% |