Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.28
+0.17 (1.06%)
Mar 3, 2026, 8:09 AM EST
BRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Mar 2, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.06% |
| Feb 27, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.65% |
| Feb 26, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% |
| Feb 25, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.88% |
| Feb 24, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.65% |
| Feb 23, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.50% |
| Feb 20, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.31% |
| Feb 19, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.63% |
| Feb 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.96% |
| Feb 17, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Feb 13, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.71% |
| Feb 12, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.02% |
| Feb 11, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.00% |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% |
| Feb 9, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.44% |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.29% |
| Feb 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.19% |
| Feb 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.42% |
| Feb 3, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Feb 2, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.76% |
| Jan 30, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.43% |
| Jan 29, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.01% |
| Jan 27, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.05% |
| Jan 26, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.33% |
| Jan 23, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.67% |
| Jan 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.76% |
| Jan 21, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.17% |
| Jan 20, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.16% |
| Jan 16, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Jan 15, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Jan 14, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.18% |
| Jan 13, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Jan 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% |
| Jan 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Jan 8, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.08% |
| Jan 7, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.35% |
| Jan 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.97% |
| Jan 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.31% |
| Jan 2, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.72% |
| Dec 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% |
| Dec 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.71% |
| Dec 29, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.90% |
| Dec 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.57% |
| Dec 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.36% |
| Dec 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.96% |
| Dec 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.97% |
| Dec 19, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.32% |
| Dec 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |