Bridgeway Small-Cap Value (BRSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.27
-0.49 (-1.30%)
Aug 14, 2025, 4:00 PM EDT
BRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.05% |
| Aug 20, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.67% |
| Aug 19, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.35% |
| Aug 18, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.24% |
| Aug 15, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.80% |
| Aug 14, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.30% |
| Aug 13, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 2.03% |
| Aug 12, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 3.35% |
| Aug 11, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.25% |
| Aug 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.51% |
| Aug 7, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.59% |
| Aug 6, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.22% |
| Aug 5, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.85% |
| Aug 4, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 2.11% |
| Aug 1, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.90% |
| Jul 31, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.87% |
| Jul 30, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.25% |
| Jul 29, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.41% |
| Jul 28, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.14% |
| Jul 25, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.39% |
| Jul 24, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.69% |
| Jul 23, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1.60% |
| Jul 22, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.12% |
| Jul 21, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.17% |
| Jul 18, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.91% |
| Jul 17, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.20% |
| Jul 16, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.65% |
| Jul 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.45% |
| Jul 14, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.55% |
| Jul 11, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.09% |
| Jul 10, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.49% |
| Jul 9, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.25% |
| Jul 8, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.61% |
| Jul 7, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.37% |
| Jul 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.18% |
| Jul 2, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Jul 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 2.26% |
| Jun 30, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.20% |
| Jun 27, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.34% |
| Jun 26, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.57% |
| Jun 25, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.81% |
| Jun 24, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.70% |
| Jun 23, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 2.07% |
| Jun 20, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.21% |
| Jun 18, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.54% |
| Jun 17, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -0.83% |
| Jun 16, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.96% |
| Jun 13, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -2.05% |
| Jun 12, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.61% |
| Jun 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.75% |