Bruce Fund (BRUFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
505.50
-0.43 (-0.09%)
Apr 25, 2025, 4:00 PM EDT
BRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 509.65 | 509.65 | 509.65 | 509.65 | 509.65 | -0.82% |
| Mar 24, 2025 | 513.88 | 513.88 | 513.88 | 513.88 | 513.88 | 0.18% |
| Mar 21, 2025 | 512.97 | 512.97 | 512.97 | 512.97 | 512.97 | -0.65% |
| Mar 20, 2025 | 516.33 | 516.33 | 516.33 | 516.33 | 516.33 | 0.07% |
| Mar 19, 2025 | 515.96 | 515.96 | 515.96 | 515.96 | 515.96 | 0.16% |
| Mar 18, 2025 | 515.13 | 515.13 | 515.13 | 515.13 | 515.13 | -0.43% |
| Mar 17, 2025 | 517.33 | 517.33 | 517.33 | 517.33 | 517.33 | 0.74% |
| Mar 14, 2025 | 513.52 | 513.52 | 513.52 | 513.52 | 513.52 | 0.98% |
| Mar 13, 2025 | 508.53 | 508.53 | 508.53 | 508.53 | 508.53 | 0.04% |
| Mar 12, 2025 | 508.34 | 508.34 | 508.34 | 508.34 | 508.34 | -0.87% |
| Mar 11, 2025 | 512.81 | 512.81 | 512.81 | 512.81 | 512.81 | -1.35% |
| Mar 10, 2025 | 519.84 | 519.84 | 519.84 | 519.84 | 519.84 | -0.15% |
| Mar 7, 2025 | 520.64 | 520.64 | 520.64 | 520.64 | 520.64 | 0.99% |
| Mar 6, 2025 | 515.56 | 515.56 | 515.56 | 515.56 | 515.56 | -0.14% |
| Mar 5, 2025 | 516.30 | 516.30 | 516.30 | 516.30 | 516.30 | 0.47% |
| Mar 4, 2025 | 513.86 | 513.86 | 513.86 | 513.86 | 513.86 | -1.51% |
| Mar 3, 2025 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | 0.15% |
| Feb 28, 2025 | 520.99 | 520.99 | 520.99 | 520.99 | 520.99 | 0.97% |
| Feb 27, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -0.24% |
| Feb 26, 2025 | 517.22 | 517.22 | 517.22 | 517.22 | 517.22 | -0.42% |
| Feb 25, 2025 | 519.42 | 519.42 | 519.42 | 519.42 | 519.42 | 0.38% |
| Feb 24, 2025 | 517.47 | 517.47 | 517.47 | 517.47 | 517.47 | 0.18% |
| Feb 21, 2025 | 516.52 | 516.52 | 516.52 | 516.52 | 516.52 | 0.18% |
| Feb 20, 2025 | 515.58 | 515.58 | 515.58 | 515.58 | 515.58 | 0.36% |
| Feb 19, 2025 | 513.74 | 513.74 | 513.74 | 513.74 | 513.74 | 0.28% |
| Feb 18, 2025 | 512.30 | 512.30 | 512.30 | 512.30 | 512.30 | 0.56% |
| Feb 14, 2025 | 509.45 | 509.45 | 509.45 | 509.45 | 509.45 | -0.08% |
| Feb 13, 2025 | 509.85 | 509.85 | 509.85 | 509.85 | 509.85 | 0.56% |