Bridgeway Ultra-Small Company Market (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
-0.04 (-0.27%)
Nov 3, 2025, 4:00 PM EST
BRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% |
| Oct 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.47% |
| Oct 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.53% |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.82% |
| Oct 23, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.51% |
| Oct 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.55% |
| Oct 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% |
| Oct 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.55% |
| Oct 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.98% |
| Oct 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -3.11% |
| Oct 15, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 2.37% |
| Oct 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.30% |
| Oct 13, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.60% |
| Oct 10, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.31% |
| Oct 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Oct 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.99% |
| Oct 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.29% |
| Oct 6, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% |
| Oct 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.67% |
| Oct 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Oct 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Sep 30, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Sep 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.62% |
| Sep 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.26% |
| Sep 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.58% |
| Sep 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.69% |
| Sep 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.62% |
| Sep 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.68% |
| Sep 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% |
| Sep 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.82% |
| Sep 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Sep 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.07% |
| Sep 15, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.51% |
| Sep 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.79% |
| Sep 11, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.35% |
| Sep 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.66% |
| Sep 9, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% |
| Sep 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Sep 5, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.73% |
| Sep 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.19% |
| Sep 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% |
| Sep 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Aug 29, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Aug 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Aug 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.15% |
| Aug 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.34% |
| Aug 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.10% |