Bridgeway Global Opportunities Fund N (BRGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.58
+0.15 (1.44%)
Jul 29, 2025, 9:30 AM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.47% |
| Jun 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% |
| Jun 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.37% |
| Jun 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.65% |
| Jun 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| Jun 13, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Jun 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.32% |
| Jun 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% |
| Jun 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% |
| Jun 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Jun 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% |
| Jun 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jun 4, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% |
| Jun 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Jun 2, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.12% |
| May 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| May 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| May 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| May 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% |
| May 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.09% |
| May 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| May 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.75% |