Skip to main content
logo
Bridgeway Ultra Small Company Market Fund (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
+0.30 (1.74%)
May 1, 2026, 4:00 PM EST

BRSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Mar 19, 202615.3015.3015.3015.3015.300.86%
Mar 18, 202615.1715.1715.1715.1715.17-2.94%
Mar 17, 202615.6315.6315.6315.6315.63-0.06%
Mar 16, 202615.6415.6415.6415.6415.641.03%
Mar 13, 202615.4815.4815.4815.4815.48-1.28%
Mar 12, 202615.6815.6815.6815.6815.68-2.00%
Mar 11, 202616.0016.0016.0016.0016.00-0.19%
Mar 10, 202616.0316.0316.0316.0316.030.19%
Mar 9, 202616.0016.0016.0016.0016.000.88%
Mar 6, 202615.8615.8615.8615.8615.86-1.37%
Mar 5, 202616.0816.0816.0816.0816.08-1.83%
Mar 4, 202616.3816.3816.3816.3816.382.18%
Mar 3, 202616.0316.0316.0316.0316.03-1.54%
Mar 2, 202616.2816.2816.2816.2816.281.06%
Feb 27, 202616.1116.1116.1116.1116.11-1.65%
Feb 26, 202616.3816.3816.3816.3816.380.61%
Feb 25, 202616.2816.2816.2816.2816.281.88%
Feb 24, 202615.9815.9815.9815.9815.981.65%
Feb 23, 202615.7215.7215.7215.7215.72-1.50%
Feb 20, 202615.9615.9615.9615.9615.960.31%