Skip to main content
logo
Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.43
-0.16 (-0.86%)
Jun 1, 2026, 8:10 AM EST

BRSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 1, 202618.4318.4318.4318.43--
May 29, 202618.4318.4318.4318.4318.43-0.86%
May 28, 202618.5918.5918.5918.5918.591.14%
May 27, 202618.3818.3818.3818.3818.380.60%
May 26, 202618.2718.2718.2718.2718.271.22%
May 22, 202618.0518.0518.0518.0518.051.35%
May 21, 202617.8117.8117.8117.8117.812.36%
May 20, 202617.4017.4017.4017.4017.401.69%
May 19, 202617.1117.1117.1117.1117.11-0.87%
May 18, 202617.2617.2617.2617.2617.26-1.65%
May 15, 202617.5517.5517.5517.5517.55-2.39%
May 14, 202617.9817.9817.9817.9817.980.33%
May 13, 202617.9217.9217.9217.9217.92-0.06%
May 12, 202617.9317.9317.9317.9317.93-0.88%
May 11, 202618.0918.0918.0918.0918.090.06%
May 8, 202618.0818.0818.0818.0818.081.06%
May 7, 202617.8917.8917.8917.8917.89-0.28%
May 6, 202617.9417.9417.9417.9417.941.36%
May 5, 202617.7017.7017.7017.7017.701.20%
May 4, 202617.4917.4917.4917.4917.49-0.11%
May 1, 202617.5117.5117.5117.5117.511.74%
Apr 30, 202617.2117.2117.2117.2117.212.44%
Apr 29, 202616.8016.8016.8016.8016.80-1.93%
Apr 28, 202617.1317.1317.1317.1317.13-0.58%
Apr 27, 202617.2317.2317.2317.2317.23-
Apr 24, 202617.2317.2317.2317.2317.230.53%
Apr 23, 202617.1417.1417.1417.1417.14-1.27%
Apr 22, 202617.3617.3617.3617.3617.361.64%
Apr 21, 202617.0817.0817.0817.0817.08-1.27%
Apr 20, 202617.3017.3017.3017.3017.300.52%
Apr 17, 202617.2117.2117.2117.2117.212.20%
Apr 16, 202616.8416.8416.8416.8416.840.66%
Apr 15, 202616.7316.7316.7316.7316.731.33%
Apr 14, 202616.5116.5116.5116.5116.510.61%
Apr 13, 202616.4116.4116.4116.4116.412.05%
Apr 10, 202616.0816.0816.0816.0816.08-0.56%
Apr 9, 202616.1716.1716.1716.1716.171.32%
Apr 8, 202615.9615.9615.9615.9615.962.11%
Apr 7, 202615.6315.6315.6315.6315.63-0.26%
Apr 6, 202615.6715.6715.6715.6715.670.90%
Apr 2, 202615.5315.5315.5315.5315.530.98%
Apr 1, 202615.3815.3815.3815.3815.380.72%
Mar 31, 202615.2715.2715.2715.2715.272.90%
Mar 30, 202614.8414.8414.8414.8414.84-1.13%
Mar 27, 202615.0115.0115.0115.0115.01-2.28%
Mar 26, 202615.3615.3615.3615.3615.36-0.84%
Mar 25, 202615.4915.4915.4915.4915.491.51%
Mar 24, 202615.2615.2615.2615.2615.26-0.72%
Mar 23, 202615.3715.3715.3715.3715.372.47%
Mar 20, 202615.0015.0015.0015.0015.00-1.96%