Bretton Fund (BRTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.86
-0.17 (-0.22%)
Feb 13, 2026, 9:30 AM EST
BRTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -0.03% |
| Feb 13, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.22% |
| Feb 12, 2026 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | -0.37% |
| Feb 11, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.86% |
| Feb 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.59% |
| Feb 9, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.09% |
| Feb 6, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.38% |
| Feb 5, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.00% |
| Feb 4, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.49% |
| Feb 3, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.85% |
| Feb 2, 2026 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.74% |
| Jan 30, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.46% |
| Jan 29, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.24% |
| Jan 28, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.35% |
| Jan 27, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -1.62% |
| Jan 26, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 0.35% |
| Jan 23, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -0.54% |
| Jan 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.54% |
| Jan 21, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.96% |
| Jan 20, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -1.48% |
| Jan 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.05% |
| Jan 15, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.01% |
| Jan 14, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.72% |
| Jan 13, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -1.04% |
| Jan 12, 2026 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | -0.19% |
| Jan 9, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | 0.79% |
| Jan 8, 2026 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 1.17% |
| Jan 7, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.45% |
| Jan 6, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 0.43% |
| Jan 5, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.24% |
| Jan 2, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -0.02% |
| Dec 31, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.69% |
| Dec 30, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.11% |
| Dec 29, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.54% |
| Dec 26, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.05% |
| Dec 24, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.37% |
| Dec 23, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 0.38% |
| Dec 22, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.62% |
| Dec 19, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.19% |
| Dec 18, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.24% |
| Dec 17, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.28% |
| Dec 16, 2025 | 80.90 | 80.90 | 80.90 | 82.13 | 80.90 | -0.88% |
| Dec 15, 2025 | 81.62 | 81.62 | 81.62 | 82.86 | 81.62 | 0.08% |
| Dec 12, 2025 | 81.55 | 81.55 | 81.55 | 82.79 | 81.55 | 0.23% |
| Dec 11, 2025 | 81.36 | 81.36 | 81.36 | 82.60 | 81.36 | 1.16% |
| Dec 10, 2025 | 80.43 | 80.43 | 80.43 | 81.65 | 80.43 | 0.98% |
| Dec 9, 2025 | 79.65 | 79.65 | 79.65 | 80.86 | 79.65 | -0.76% |
| Dec 8, 2025 | 80.26 | 80.26 | 80.26 | 81.48 | 80.26 | -1.00% |
| Dec 5, 2025 | 81.07 | 81.07 | 81.07 | 82.30 | 81.07 | 0.23% |
| Dec 4, 2025 | 80.88 | 80.88 | 80.88 | 82.11 | 80.88 | -0.41% |