Skip to main content
logo
Bruce Fund (BRUFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
587.39
+7.18 (1.24%)
Feb 13, 2026, 9:30 AM EST

BRUFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 2026587.39587.39587.39587.39587.391.24%
Feb 12, 2026580.21580.21580.21580.21580.21-0.19%
Feb 11, 2026581.29581.29581.29581.29581.290.99%
Feb 10, 2026575.57575.57575.57575.57575.570.80%
Feb 9, 2026571.02571.02571.02571.02571.02-
Feb 6, 2026571.04571.04571.04571.04571.040.83%
Feb 5, 2026566.34566.34566.34566.34566.34-1.29%
Feb 4, 2026573.74573.74573.74573.74573.740.27%
Feb 3, 2026572.19572.19572.19572.19572.190.93%
Feb 2, 2026566.90566.90566.90566.90566.900.77%
Jan 30, 2026562.57562.57562.57562.57562.57-0.58%
Jan 29, 2026565.84565.84565.84565.84565.840.71%
Jan 28, 2026561.83561.83561.83561.83561.83-0.26%
Jan 27, 2026563.29563.29563.29563.29563.290.39%
Jan 26, 2026561.09561.09561.09561.09561.090.37%
Jan 23, 2026559.04559.04559.04559.04559.04-0.80%
Jan 22, 2026563.53563.53563.53563.53563.530.15%
Jan 21, 2026562.68562.68562.68562.68562.680.89%
Jan 20, 2026557.73557.73557.73557.73557.73-0.05%
Jan 16, 2026558.00558.00558.00558.00558.000.01%
Jan 15, 2026557.92557.92557.92557.92557.92-0.06%
Jan 14, 2026558.26558.26558.26558.26558.260.72%
Jan 13, 2026554.27554.27554.27554.27554.27-0.01%
Jan 12, 2026554.33554.33554.33554.33554.330.09%
Jan 9, 2026553.85553.85553.85553.85553.850.21%
Jan 8, 2026552.69552.69552.69552.69552.690.52%
Jan 7, 2026549.85549.85549.85549.85549.85-0.32%
Jan 6, 2026551.63551.63551.63551.63551.630.88%
Jan 5, 2026546.81546.81546.81546.81546.810.85%
Jan 2, 2026542.18542.18542.18542.18542.180.51%
Dec 31, 2025539.45539.45539.45539.45539.45-0.60%
Dec 30, 2025542.73542.73542.73542.73542.730.13%
Dec 29, 2025542.02542.02542.02542.02542.02-0.32%
Dec 26, 2025543.76543.76543.76543.76543.760.07%
Dec 24, 2025543.38543.38543.38543.38543.380.53%
Dec 23, 2025540.52540.52540.52540.52540.52-0.14%
Dec 22, 2025541.29541.29541.29541.29541.291.00%
Dec 19, 2025535.94535.94535.94535.94535.94-0.06%
Dec 18, 2025536.26536.26536.26536.26536.260.06%
Dec 17, 2025535.93535.93535.93535.93535.93-5.83%
Dec 16, 2025534.82534.82534.82569.09534.82-0.86%
Dec 15, 2025539.43539.43539.43574.00539.430.43%
Dec 12, 2025537.11537.11537.11571.53537.11-0.16%
Dec 11, 2025537.95537.95537.95572.42537.950.69%
Dec 10, 2025534.25534.25534.25568.48534.240.83%
Dec 9, 2025529.83529.83529.83563.78529.83-0.35%
Dec 8, 2025531.70531.70531.70565.77531.70-0.85%
Dec 5, 2025536.26536.26536.26570.62536.26-0.47%
Dec 4, 2025538.81538.81538.81573.34538.81-0.36%
Dec 3, 2025540.76540.76540.76575.41540.760.52%