Bridgeway Aggressive Investors 1 Fund (BRAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.77
+1.83 (1.81%)
At close: Apr 30, 2026
BRAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 102.77 | 102.77 | 102.77 | 102.77 | - | 1.81% |
| Apr 29, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | -0.19% |
| Apr 28, 2026 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | -1.23% |
| Apr 27, 2026 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 0.08% |
| Apr 24, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | 0.29% |
| Apr 23, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | -0.60% |
| Apr 22, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | 0.55% |
| Apr 21, 2026 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | -0.67% |
| Apr 20, 2026 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 0.16% |
| Apr 17, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.37% |
| Apr 16, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 0.46% |
| Apr 15, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.40% |
| Apr 14, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.86% |
| Apr 13, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 1.12% |
| Apr 10, 2026 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | -0.23% |
| Apr 9, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 0.22% |
| Apr 8, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 2.90% |
| Apr 7, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 0.19% |
| Apr 6, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.36% |
| Apr 2, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.56% |
| 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% |