Bridgeway Aggressive Investors 1 Fund (BRAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.92
+0.68 (0.64%)
Jul 25, 2025, 9:30 AM EDT
BRAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -1.77% |
| Jul 31, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.20% |
| Jul 30, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | -0.24% |
| Jul 29, 2025 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | -0.74% |
| Jul 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.07% |
| Jul 25, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 0.64% |
| Jul 24, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -0.19% |
| Jul 23, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 0.88% |
| Jul 22, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | -0.20% |
| Jul 21, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.41% |
| Jul 18, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 0.52% |
| Jul 17, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.85% |
| Jul 16, 2025 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | -0.03% |
| Jul 15, 2025 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | -0.88% |
| Jul 14, 2025 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 0.59% |
| Jul 11, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.64% |
| Jul 10, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -0.13% |
| Jul 9, 2025 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 0.48% |
| Jul 8, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | -0.10% |
| Jul 7, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | -0.33% |
| Jul 3, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | 1.43% |
| Jul 2, 2025 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| Jul 1, 2025 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | -0.37% |
| Jun 30, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | 0.61% |
| Jun 27, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 0.56% |
| Jun 26, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.13% |
| Jun 25, 2025 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | -0.39% |
| Jun 24, 2025 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | 1.04% |
| Jun 23, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 0.65% |
| Jun 20, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -0.09% |
| Jun 18, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 0.01% |
| Jun 17, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.52% |
| Jun 16, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 1.26% |
| Jun 13, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | -0.95% |
| Jun 12, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | 0.31% |
| Jun 11, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -0.13% |
| Jun 10, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.03% |
| Jun 9, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | -0.51% |
| Jun 6, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.08% |
| Jun 5, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | -0.12% |
| Jun 4, 2025 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | -0.07% |
| Jun 3, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.82% |
| Jun 2, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.66% |
| May 30, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | 0.34% |
| May 29, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 0.18% |
| May 28, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.53% |
| May 27, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | 2.08% |
| May 23, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | -0.47% |
| May 22, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.05% |
| May 21, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | -1.81% |