Bretton Fund (BRTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.80
+1.62 (2.00%)
At close: Oct 15, 2026
BRTNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2.00% |
| Oct 14, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.66% |
| Oct 13, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.31% |
| Oct 12, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.44% |
| Oct 9, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.85% |
| Oct 8, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.37% |
| Oct 7, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.15% |
| Oct 6, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.39% |
| Oct 5, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.60% |
| Oct 2, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| Oct 1, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.16% |
| Sep 30, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.69% |
| Sep 29, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.36% |
| Sep 28, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.51% |
| Sep 25, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.81% |
| Sep 24, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 0.34% |
| Sep 23, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.94% |
| Sep 22, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.73% |
| Sep 21, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.58% |
| Sep 18, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.33% |
| Sep 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.32% |
| Sep 16, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -1.26% |
| Sep 15, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -1.02% |
| Sep 14, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 1.22% |
| Sep 11, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.70% |
| Sep 10, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.52% |
| Sep 9, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -1.07% |
| Sep 8, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -1.20% |
| Sep 4, 2026 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.90% |
| Sep 3, 2026 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 1.12% |
| Sep 2, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.33% |
| Sep 1, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | -0.80% |
| Aug 31, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -0.97% |
| Aug 28, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 0.73% |
| Aug 27, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.69% |
| Aug 26, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.47% |
| Aug 25, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.16% |
| Aug 24, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 1.14% |
| Aug 21, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 0.84% |
| Aug 20, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -1.07% |
| Aug 19, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.49% |
| Aug 18, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.41% |
| Aug 17, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -1.49% |
| Aug 14, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.11% |
| Aug 13, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.41% |
| Aug 12, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.65% |
| Aug 11, 2026 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.75% |
| Aug 10, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.05% |
| Aug 7, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.30% |
| Aug 6, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.49% |