Skip to main content
logo
Bridgeway Aggressive Investors 1 Fund (BRAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.82
+0.71 (0.75%)
Feb 13, 2026, 9:30 AM EST

BRAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202695.8295.8295.8295.8295.820.75%
Feb 12, 202695.1195.1195.1195.1195.11-2.01%
Feb 11, 202697.0697.0697.0697.0697.06-0.25%
Feb 10, 202697.3097.3097.3097.3097.30-0.71%
Feb 9, 202698.0098.0098.0098.0098.000.49%
Feb 6, 202697.5297.5297.5297.5297.522.71%
Feb 5, 202694.9594.9594.9594.9594.95-0.69%
Feb 4, 202695.6195.6195.6195.6195.61-0.94%
Feb 3, 202696.5296.5296.5296.5296.52-0.73%
Feb 2, 202697.2397.2397.2397.2397.230.97%
Jan 30, 202696.3096.3096.3096.3096.30-1.06%
Jan 29, 202697.3397.3397.3397.3397.33-0.41%
Jan 28, 202697.7397.7397.7397.7397.73-0.35%
Jan 27, 202698.0798.0798.0798.0798.070.90%
Jan 26, 202697.2097.2097.2097.2097.200.45%
Jan 23, 202696.7696.7696.7696.7696.76-0.39%
Jan 22, 202697.1497.1497.1497.1497.140.16%
Jan 21, 202696.9896.9896.9896.9896.981.39%
Jan 20, 202695.6595.6595.6595.6595.65-1.64%
Jan 16, 202697.2497.2497.2497.2497.24-0.63%
Jan 15, 202697.8697.8697.8697.8697.860.67%
Jan 14, 202697.2197.2197.2197.2197.21-0.74%
Jan 13, 202697.9397.9397.9397.9397.930.02%
Jan 12, 202697.9197.9197.9197.9197.91-0.06%
Jan 9, 202697.9797.9797.9797.9797.970.46%
Jan 8, 202697.5297.5297.5297.5297.52-0.51%
Jan 7, 202698.0298.0298.0298.0298.02-0.36%
Jan 6, 202698.3798.3798.3798.3798.371.10%
Jan 5, 202697.3097.3097.3097.3097.301.06%
Jan 2, 202696.2896.2896.2896.2896.280.76%
Dec 31, 202595.5595.5595.5595.5595.55-0.87%
Dec 30, 202596.3996.3996.3996.3996.39-0.39%
Dec 29, 202596.7796.7796.7796.7796.77-0.57%
Dec 26, 202597.3297.3297.3297.3297.32-0.05%
Dec 24, 202597.3797.3797.3797.3797.370.26%
Dec 23, 202597.1297.1297.1297.1297.120.13%
Dec 22, 202596.9996.9996.9996.9996.990.93%
Dec 19, 202596.1096.1096.1096.1096.101.63%
Dec 18, 202594.5694.5694.5694.5694.560.98%
Dec 17, 202593.6493.6493.6493.6493.64-1.17%
Dec 16, 202594.7594.7594.7594.7594.75-16.17%
Dec 15, 202594.9694.9694.96113.0294.96-0.11%
Dec 12, 202595.0795.0795.07113.1595.07-1.88%
Dec 11, 202596.9096.9096.90115.3296.900.61%
Dec 10, 202596.3196.3196.31114.6296.310.97%
Dec 9, 202595.3895.3895.38113.5295.380.13%
Dec 8, 202595.2695.2695.26113.3795.260.01%
Dec 5, 202595.2595.2595.25113.3695.250.10%
Dec 4, 202595.1695.1695.16113.2595.160.70%
Dec 3, 202594.4994.4994.49112.4694.490.61%