Bridgeway Global Opportunities Fund N (BRGOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.23
-0.06 (-0.53%)
At close: Apr 2, 2026
BRGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.53% |
| Apr 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.62% |
| Mar 31, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% |
| Mar 27, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.54% |
| Mar 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% |
| Mar 25, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Mar 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Mar 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Mar 20, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.53% |
| Mar 19, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Mar 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% |
| Mar 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.63% |
| Mar 16, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Mar 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.62% |
| Mar 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% |
| Mar 11, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Mar 10, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% |
| Mar 9, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| Mar 6, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.80% |
| Mar 5, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.53% |
| Mar 4, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.35% |
| Mar 3, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% |
| Mar 2, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Feb 27, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.35% |
| Feb 25, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Feb 24, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.26% |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.71% |
| Feb 20, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 18, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| 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% |