Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.33
+0.01 (0.08%)
Jan 14, 2025, 8:01 PM EST
BRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.88% |
| Jan 10, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.59% |
| Jan 8, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.45% |
| Jan 7, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.73% |
| Jan 6, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| Jan 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.46% |
| Jan 2, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Dec 31, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Dec 30, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% |
| Dec 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% |
| Dec 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.66% |
| Dec 24, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.59% |
| Dec 23, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
| Dec 20, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.70% |
| Dec 19, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| Dec 18, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.98% |
| Dec 17, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.46% |
| Dec 16, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Dec 13, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.06% |
| Dec 12, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.57% |
| Dec 11, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% |
| Dec 10, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.59% |
| Dec 9, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.90% |
| Dec 6, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.13% |
| Dec 5, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.05% |
| Dec 4, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| Dec 3, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.89% |
| Dec 2, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.60% |
| Nov 29, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.13% |
| Nov 27, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.76% |
| Nov 26, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.30% |
| Nov 25, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.78% |
| Nov 22, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.46% |
| Nov 21, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.94% |
| Nov 20, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.32% |
| Nov 19, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.48% |
| Nov 18, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Nov 15, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.33% |
| Nov 14, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.80% |
| Nov 13, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.72% |
| Nov 12, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.69% |
| Nov 11, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.56% |
| Nov 8, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.19% |
| Nov 7, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.47% |
| Nov 6, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 4.62% |
| Nov 5, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 2.36% |
| Nov 4, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.17% |
| Nov 1, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.51% |
| Oct 31, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.16% |
| Oct 30, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Oct 29, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.17% |
| Oct 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.87% |
| Oct 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.25% |
| Oct 24, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% |
| Oct 23, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% |
| Oct 22, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Oct 21, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.40% |
| Oct 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% |
| Oct 17, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Oct 16, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.86% |
| Oct 15, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.34% |
| Oct 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Oct 11, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.35% |
| Oct 10, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.43% |
| Oct 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Oct 8, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Oct 7, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.94% |
| Oct 4, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.92% |
| Oct 3, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.78% |
| Oct 2, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.35% |
| Oct 1, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -2.13% |
| Sep 30, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.43% |
| Sep 27, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.95% |
| Sep 26, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.87% |
| Sep 25, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.20% |
| Sep 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.52% |
| Sep 23, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.62% |
| Sep 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.01% |
| Sep 19, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2.59% |
| Sep 18, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Sep 17, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.78% |
| Sep 16, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% |
| Sep 13, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.03% |
| Sep 12, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% |
| Sep 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Sep 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.26% |
| Sep 9, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.73% |
| Sep 6, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.61% |
| Sep 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.53% |
| Sep 4, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Sep 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.58% |
| Aug 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Aug 29, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.04% |
| Aug 28, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.94% |
| Aug 27, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.18% |
| Aug 26, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.51% |
| Aug 23, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 3.80% |
| Aug 22, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.39% |
| Aug 21, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.59% |
| Aug 20, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.22% |