Bridgeway Global Opportunities Fund N (BRGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.12
+0.05 (0.45%)
Sep 3, 2025, 4:00 PM EDT
BRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| Sep 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| Aug 29, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.55% |
| Aug 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Aug 27, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Aug 26, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Aug 25, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| Aug 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.64% |
| Aug 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| Aug 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| Aug 19, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.27% |
| Aug 18, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.09% |
| Aug 15, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% |
| Aug 14, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.18% |
| Aug 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Aug 12, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% |
| Aug 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Aug 8, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Aug 7, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% |
| Aug 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.92% |
| Aug 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Aug 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.65% |
| Aug 1, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% |
| Jul 31, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.75% |
| Jul 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.95% |
| Jul 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.44% |
| Jul 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Jul 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Jul 23, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Jul 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.29% |
| Jul 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Jul 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Jul 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jul 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Jul 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| Jul 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Jul 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.47% |
| Jul 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| Jul 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Jul 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% |
| Jul 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% |
| Jul 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.66% |
| Jul 1, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Jun 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Jun 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.28% |
| Jun 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| Jun 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% |
| Jun 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |