Bruce Fund (BRUFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
511.28
+0.69 (0.14%)
Jun 5, 2025, 4:00 PM EDT
BRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 511.28 | 511.28 | 511.28 | 511.28 | 511.28 | 0.14% |
| Jun 4, 2025 | 510.59 | 510.59 | 510.59 | 510.59 | 510.59 | -0.67% |
| Jun 3, 2025 | 514.01 | 514.01 | 514.01 | 514.01 | 514.01 | 0.40% |
| Jun 2, 2025 | 511.96 | 511.96 | 511.96 | 511.96 | 511.96 | 0.07% |
| May 30, 2025 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | 0.63% |
| May 29, 2025 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | 0.72% |
| May 28, 2025 | 504.77 | 504.77 | 504.77 | 504.77 | 504.77 | -0.99% |
| May 27, 2025 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | 0.98% |
| May 23, 2025 | 504.86 | 504.86 | 504.86 | 504.86 | 504.86 | 0.23% |
| May 22, 2025 | 503.68 | 503.68 | 503.68 | 503.68 | 503.68 | -0.64% |
| May 21, 2025 | 506.93 | 506.93 | 506.93 | 506.93 | 506.93 | -1.86% |
| May 20, 2025 | 516.52 | 516.52 | 516.52 | 516.52 | 516.52 | -0.15% |
| May 19, 2025 | 517.31 | 517.31 | 517.31 | 517.31 | 517.31 | 0.17% |
| May 16, 2025 | 516.45 | 516.45 | 516.45 | 516.45 | 516.45 | 0.84% |
| May 15, 2025 | 512.13 | 512.13 | 512.13 | 512.13 | 512.13 | 1.25% |
| May 14, 2025 | 505.79 | 505.79 | 505.79 | 505.79 | 505.79 | -0.97% |
| May 13, 2025 | 510.75 | 510.75 | 510.75 | 510.75 | 510.75 | -0.39% |
| May 12, 2025 | 512.75 | 512.75 | 512.75 | 512.75 | 512.75 | 0.56% |
| May 9, 2025 | 509.88 | 509.88 | 509.88 | 509.88 | 509.88 | 0.20% |
| May 8, 2025 | 508.87 | 508.87 | 508.87 | 508.87 | 508.87 | -0.37% |
| May 7, 2025 | 510.78 | 510.78 | 510.78 | 510.78 | 510.78 | 0.03% |
| May 6, 2025 | 510.62 | 510.62 | 510.62 | 510.62 | 510.62 | -0.47% |
| May 5, 2025 | 513.04 | 513.04 | 513.04 | 513.04 | 513.04 | -0.45% |
| May 2, 2025 | 515.36 | 515.36 | 515.36 | 515.36 | 515.36 | 1.06% |
| May 1, 2025 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | -0.47% |
| Apr 30, 2025 | 512.34 | 512.34 | 512.34 | 512.34 | 512.34 | 0.07% |
| Apr 29, 2025 | 511.99 | 511.99 | 511.99 | 511.99 | 511.99 | 0.68% |
| Apr 28, 2025 | 508.52 | 508.52 | 508.52 | 508.52 | 508.52 | 0.60% |
| Apr 25, 2025 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | -0.08% |
| Apr 24, 2025 | 505.93 | 505.93 | 505.93 | 505.93 | 505.93 | 0.98% |
| Apr 23, 2025 | 501.03 | 501.03 | 501.03 | 501.03 | 501.03 | 0.33% |
| Apr 22, 2025 | 499.36 | 499.36 | 499.36 | 499.36 | 499.36 | 2.02% |
| Apr 21, 2025 | 489.47 | 489.47 | 489.47 | 489.47 | 489.47 | -1.34% |
| Apr 17, 2025 | 496.11 | 496.11 | 496.11 | 496.11 | 496.11 | 1.40% |
| Apr 16, 2025 | 489.27 | 489.27 | 489.27 | 489.27 | 489.27 | -0.85% |
| Apr 15, 2025 | 493.44 | 493.44 | 493.44 | 493.44 | 493.44 | -0.05% |
| Apr 14, 2025 | 493.67 | 493.67 | 493.67 | 493.67 | 493.67 | 1.21% |
| Apr 11, 2025 | 487.78 | 487.78 | 487.78 | 487.78 | 487.78 | 1.06% |
| Apr 10, 2025 | 482.65 | 482.65 | 482.65 | 482.65 | 482.65 | -1.64% |
| Apr 9, 2025 | 490.72 | 490.72 | 490.72 | 490.72 | 490.72 | 3.63% |
| Apr 8, 2025 | 473.53 | 473.53 | 473.53 | 473.53 | 473.53 | -1.46% |
| Apr 7, 2025 | 480.55 | 480.55 | 480.55 | 480.55 | 480.55 | -1.02% |
| Apr 4, 2025 | 485.49 | 485.49 | 485.49 | 485.49 | 485.49 | -4.87% |
| Apr 3, 2025 | 510.32 | 510.32 | 510.32 | 510.32 | 510.32 | -1.12% |
| Apr 2, 2025 | 516.11 | 516.11 | 516.11 | 516.11 | 516.11 | 0.10% |
| Apr 1, 2025 | 515.58 | 515.58 | 515.58 | 515.58 | 515.58 | -0.17% |
| Mar 31, 2025 | 516.47 | 516.47 | 516.47 | 516.47 | 516.47 | 0.59% |
| Mar 28, 2025 | 513.46 | 513.46 | 513.46 | 513.46 | 513.46 | - |
| Mar 27, 2025 | 513.44 | 513.44 | 513.44 | 513.44 | 513.44 | 0.38% |
| Mar 26, 2025 | 511.51 | 511.51 | 511.51 | 511.51 | 511.51 | 0.36% |