Bridges Investment Fund (BRGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.98
+1.04 (0.87%)
At close: Oct 15, 2026
BRGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0.87% |
| Oct 14, 2026 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | -1.39% |
| Oct 13, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | 0.25% |
| Oct 12, 2026 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | 0.02% |
| Oct 9, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 1.16% |
| Oct 8, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | -0.29% |
| Oct 7, 2026 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | -0.32% |
| Oct 6, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 0.55% |
| Oct 5, 2026 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | 1.03% |
| Oct 2, 2026 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | 0.77% |
| Oct 1, 2026 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | 0.09% |
| Sep 30, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | 0.04% |
| Sep 29, 2026 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | -0.42% |
| Sep 28, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -0.24% |
| Sep 25, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.24% |
| Sep 24, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | 0.21% |
| Sep 23, 2026 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | -0.42% |
| Sep 22, 2026 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | -0.31% |
| Sep 21, 2026 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | 1.57% |
| Sep 18, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -0.22% |
| Sep 17, 2026 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | 0.71% |
| Sep 16, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | -0.44% |
| Sep 15, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.67% |
| Sep 14, 2026 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 1.32% |
| Sep 11, 2026 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | 0.62% |
| Sep 10, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.30% |
| Sep 9, 2026 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | -0.87% |
| Sep 8, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -1.24% |
| Sep 4, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -0.57% |
| Sep 3, 2026 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 1.45% |
| Sep 2, 2026 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | -0.21% |
| Sep 1, 2026 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | -1.47% |
| Aug 31, 2026 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | -0.49% |
| Aug 28, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 0.27% |
| Aug 27, 2026 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | 1.28% |
| Aug 26, 2026 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | -0.20% |
| Aug 25, 2026 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | -0.08% |
| Aug 24, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 0.30% |
| Aug 21, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.40% |
| Aug 20, 2026 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | -0.94% |
| Aug 19, 2026 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | 0.49% |
| Aug 18, 2026 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | -0.38% |
| Aug 17, 2026 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | -1.08% |
| Aug 14, 2026 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | -0.55% |
| Aug 13, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 0.73% |
| Aug 12, 2026 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -0.43% |
| Aug 11, 2026 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | -0.75% |
| Aug 10, 2026 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 0.28% |
| Aug 7, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 0.59% |
| Aug 6, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | 0.01% |