Bridgeway Global Opportunities Fund N (BRGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.20
+0.03 (0.27%)
At close: Feb 13, 2026
BRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Feb 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% |
| Feb 12, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Feb 11, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.54% |
| Feb 10, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.63% |
| Feb 9, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |
| Feb 6, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Feb 5, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.45% |
| Feb 4, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.45% |
| Feb 3, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.99% |
| Feb 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% |
| Jan 30, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.27% |
| Jan 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Jan 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.46% |
| Jan 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.83% |
| Jan 26, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Jan 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% |
| Jan 21, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% |
| Jan 20, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.93% |
| Jan 16, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Jan 15, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% |
| Jan 14, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Jan 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Jan 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Jan 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jan 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Jan 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Jan 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Jan 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |
| Dec 31, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Dec 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Dec 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Dec 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Dec 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.28% |
| Dec 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Dec 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Dec 19, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% |
| Dec 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Dec 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Dec 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -10.32% |
| Dec 15, 2025 | 10.52 | 10.52 | 10.52 | 11.72 | 10.52 | 0.34% |
| Dec 12, 2025 | 10.49 | 10.49 | 10.49 | 11.68 | 10.49 | - |
| Dec 11, 2025 | 10.49 | 10.49 | 10.49 | 11.68 | 10.49 | 0.34% |
| Dec 10, 2025 | 10.45 | 10.45 | 10.45 | 11.64 | 10.45 | -0.17% |
| Dec 9, 2025 | 10.47 | 10.47 | 10.47 | 11.66 | 10.47 | 0.17% |
| Dec 8, 2025 | 10.45 | 10.45 | 10.45 | 11.64 | 10.45 | 0.43% |
| Dec 5, 2025 | 10.41 | 10.41 | 10.41 | 11.59 | 10.40 | 0.09% |
| Dec 4, 2025 | 10.40 | 10.40 | 10.40 | 11.58 | 10.40 | -0.26% |