Bridgeway Small Cap Value Fund (BRSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.57
+0.23 (0.71%)
May 1, 2025, 4:00 PM EDT
BRSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 2.33% |
| May 1, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.71% |
| Apr 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.04% |
| Apr 29, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.71% |
| Apr 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.37% |
| Apr 25, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.22% |
| Apr 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.28% |
| Apr 23, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.88% |
| Apr 22, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 2.69% |
| Apr 21, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.69% |
| Apr 17, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.87% |
| Apr 16, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.48% |
| Apr 15, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.06% |
| Apr 14, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.81% |
| Apr 11, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.85% |
| Apr 10, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -4.14% |
| Apr 9, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 7.40% |
| Apr 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -2.16% |
| Apr 7, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.29% |
| Apr 4, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -2.95% |
| Apr 3, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -7.11% |
| Apr 2, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.21% |
| Apr 1, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.41% |
| Mar 31, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.03% |
| Mar 28, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.95% |
| Mar 27, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.12% |
| Mar 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.23% |
| Mar 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.58% |
| Mar 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.63% |
| Mar 21, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.82% |
| Mar 20, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.44% |
| Mar 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.54% |
| Mar 18, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.53% |
| Mar 17, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.59% |
| Mar 14, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 2.40% |
| Mar 13, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -1.52% |
| Mar 12, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Mar 11, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Mar 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -2.68% |
| Mar 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.20% |
| Mar 6, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.87% |
| Mar 5, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.14% |
| Mar 4, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -2.01% |
| Mar 3, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.81% |
| Feb 28, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.04% |
| Feb 27, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.08% |
| Feb 26, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.33% |
| Feb 25, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.03% |
| Feb 24, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.47% |
| Feb 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.95% |