Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.97
+0.31 (2.66%)
Jun 6, 2025, 4:00 PM EDT
BRSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Jun 5, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.43% |
| Jun 4, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Jun 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2.28% |
| Jun 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% |
| May 30, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.87% |
| May 29, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.88% |
| May 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% |
| May 27, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.97% |
| May 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.36% |
| May 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% |
| May 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.72% |
| May 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% |
| May 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.07% |
| May 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| May 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% |
| May 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.26% |
| May 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% |
| May 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.61% |
| May 9, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.56% |
| May 8, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.67% |
| May 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| May 6, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.97% |
| May 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.57% |
| May 2, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.84% |
| May 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Apr 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Apr 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.86% |
| Apr 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Apr 25, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Apr 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.94% |
| Apr 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.58% |
| Apr 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.36% |
| Apr 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.11% |
| Apr 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.22% |
| Apr 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Apr 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| Apr 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% |
| Apr 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.15% |
| Apr 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.20% |
| Apr 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 7.42% |
| Apr 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.43% |
| Apr 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.82% |
| Apr 4, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -4.15% |
| Apr 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -5.86% |
| Apr 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.70% |
| Apr 1, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.03% |
| Mar 31, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.47% |
| Mar 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.69% |
| Mar 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.54% |