Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.43
+0.09 (0.59%)
Dec 19, 2025, 8:10 AM EST
BRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | - |
| Dec 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.59% |
| Dec 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.73% |
| Dec 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.95% |
| Dec 15, 2025 | 15.60 | 15.60 | 15.60 | 15.76 | 15.60 | -1.07% |
| Dec 12, 2025 | 15.77 | 15.77 | 15.77 | 15.93 | 15.77 | -1.06% |
| Dec 11, 2025 | 15.94 | 15.94 | 15.94 | 16.10 | 15.94 | 0.94% |
| Dec 10, 2025 | 15.79 | 15.79 | 15.79 | 15.95 | 15.79 | 1.66% |
| Dec 9, 2025 | 15.53 | 15.53 | 15.53 | 15.69 | 15.53 | 1.36% |
| Dec 8, 2025 | 15.33 | 15.33 | 15.33 | 15.48 | 15.32 | 1.04% |
| Dec 5, 2025 | 15.17 | 15.17 | 15.17 | 15.32 | 15.17 | -0.39% |
| Dec 4, 2025 | 15.23 | 15.23 | 15.23 | 15.38 | 15.23 | 0.98% |
| Dec 3, 2025 | 15.08 | 15.08 | 15.08 | 15.23 | 15.08 | 3.54% |
| Dec 2, 2025 | 14.56 | 14.56 | 14.56 | 14.71 | 14.56 | -0.68% |
| Dec 1, 2025 | 14.66 | 14.66 | 14.66 | 14.81 | 14.66 | -2.24% |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.15 | 15.00 | 0.93% |
| Nov 26, 2025 | 14.86 | 14.86 | 14.86 | 15.01 | 14.86 | 1.21% |
| Nov 25, 2025 | 14.68 | 14.68 | 14.68 | 14.83 | 14.68 | 2.56% |
| Nov 24, 2025 | 14.32 | 14.32 | 14.32 | 14.46 | 14.32 | 1.69% |
| Nov 21, 2025 | 14.08 | 14.08 | 14.08 | 14.22 | 14.08 | 2.75% |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.84 | 13.70 | -1.91% |
| Nov 19, 2025 | 13.97 | 13.97 | 13.97 | 14.11 | 13.97 | -0.70% |
| Nov 18, 2025 | 14.07 | 14.07 | 14.07 | 14.21 | 14.07 | 1.28% |
| Nov 17, 2025 | 13.89 | 13.89 | 13.89 | 14.03 | 13.89 | -1.27% |
| Nov 14, 2025 | 14.07 | 14.07 | 14.07 | 14.21 | 14.07 | -0.21% |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.24 | 14.10 | -2.86% |
| Nov 12, 2025 | 14.51 | 14.51 | 14.51 | 14.66 | 14.51 | 0.14% |
| Nov 11, 2025 | 14.49 | 14.49 | 14.49 | 14.64 | 14.49 | 0.69% |
| Nov 10, 2025 | 14.39 | 14.39 | 14.39 | 14.54 | 14.39 | 1.61% |
| Nov 7, 2025 | 14.17 | 14.17 | 14.17 | 14.31 | 14.17 | 0.35% |
| Nov 6, 2025 | 14.12 | 14.12 | 14.12 | 14.26 | 14.12 | -2.26% |
| Nov 5, 2025 | 14.44 | 14.44 | 14.44 | 14.59 | 14.44 | 2.17% |
| Nov 4, 2025 | 14.14 | 14.14 | 14.14 | 14.28 | 14.14 | -2.59% |
| Nov 3, 2025 | 14.51 | 14.51 | 14.51 | 14.66 | 14.51 | -0.27% |
| Oct 31, 2025 | 14.55 | 14.55 | 14.55 | 14.70 | 14.55 | 0.68% |
| Oct 30, 2025 | 14.45 | 14.45 | 14.45 | 14.60 | 14.45 | -0.68% |
| Oct 29, 2025 | 14.55 | 14.55 | 14.55 | 14.70 | 14.55 | -1.67% |
| Oct 28, 2025 | 14.80 | 14.80 | 14.80 | 14.95 | 14.80 | -0.47% |
| Oct 27, 2025 | 14.87 | 14.87 | 14.87 | 15.02 | 14.87 | -0.53% |
| Oct 24, 2025 | 14.95 | 14.95 | 14.95 | 15.10 | 14.95 | 1.82% |
| Oct 23, 2025 | 14.68 | 14.68 | 14.68 | 14.83 | 14.68 | 1.51% |
| Oct 22, 2025 | 14.46 | 14.46 | 14.46 | 14.61 | 14.46 | -1.55% |
| Oct 21, 2025 | 14.69 | 14.69 | 14.69 | 14.84 | 14.69 | -0.27% |
| Oct 20, 2025 | 14.73 | 14.73 | 14.73 | 14.88 | 14.73 | 3.55% |
| Oct 17, 2025 | 14.23 | 14.23 | 14.23 | 14.37 | 14.23 | -1.98% |
| Oct 16, 2025 | 14.51 | 14.51 | 14.51 | 14.66 | 14.51 | -3.11% |
| Oct 15, 2025 | 14.98 | 14.98 | 14.98 | 15.13 | 14.98 | 2.37% |
| Oct 14, 2025 | 14.63 | 14.63 | 14.63 | 14.78 | 14.63 | 1.30% |
| Oct 13, 2025 | 14.44 | 14.44 | 14.44 | 14.59 | 14.44 | 2.60% |
| Oct 10, 2025 | 14.08 | 14.08 | 14.08 | 14.22 | 14.08 | -4.31% |