Bruce Fund (BRUFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
580.47
+10.91 (1.92%)
At close: Mar 31, 2026
BRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 569.56 | 569.56 | 569.56 | 569.56 | 569.56 | -0.16% |
| Mar 27, 2026 | 570.45 | 570.45 | 570.45 | 570.45 | 570.45 | -0.54% |
| Mar 26, 2026 | 573.54 | 573.54 | 573.54 | 573.54 | 573.54 | 0.39% |
| Mar 25, 2026 | 571.34 | 571.34 | 571.34 | 571.34 | 571.34 | 0.83% |
| Mar 24, 2026 | 566.61 | 566.61 | 566.61 | 566.61 | 566.61 | 0.98% |
| Mar 23, 2026 | 561.13 | 561.13 | 561.13 | 561.13 | 561.13 | 1.56% |
| Mar 20, 2026 | 552.52 | 552.52 | 552.52 | 552.52 | 552.52 | -1.91% |
| Mar 19, 2026 | 563.28 | 563.28 | 563.28 | 563.28 | 563.28 | -0.66% |
| Mar 18, 2026 | 567.04 | 567.04 | 567.04 | 567.04 | 567.04 | -1.61% |
| Mar 17, 2026 | 576.31 | 576.31 | 576.31 | 576.31 | 576.31 | 0.66% |
| Mar 16, 2026 | 572.53 | 572.53 | 572.53 | 572.53 | 572.53 | 0.62% |
| Mar 13, 2026 | 569.01 | 569.01 | 569.01 | 569.01 | 569.01 | -0.01% |
| Mar 12, 2026 | 569.08 | 569.08 | 569.08 | 569.08 | 569.08 | -1.18% |
| Mar 11, 2026 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | -0.22% |
| Mar 10, 2026 | 577.19 | 577.19 | 577.19 | 577.19 | 577.19 | 0.02% |
| Mar 9, 2026 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | 0.13% |
| Mar 6, 2026 | 576.37 | 576.37 | 576.37 | 576.37 | 576.37 | -0.99% |
| Mar 5, 2026 | 582.12 | 582.12 | 582.12 | 582.12 | 582.12 | -1.93% |
| Mar 4, 2026 | 593.59 | 593.59 | 593.59 | 593.59 | 593.59 | 0.54% |
| Mar 3, 2026 | 590.42 | 590.42 | 590.42 | 590.42 | 590.42 | -1.34% |
| Mar 2, 2026 | 598.42 | 598.42 | 598.42 | 598.42 | 598.42 | 0.01% |
| Feb 27, 2026 | 598.38 | 598.38 | 598.38 | 598.38 | 598.38 | 0.78% |
| Feb 26, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | -0.11% |
| Feb 25, 2026 | 594.39 | 594.39 | 594.39 | 594.39 | 594.39 | -0.32% |
| Feb 24, 2026 | 596.27 | 596.27 | 596.27 | 596.27 | 596.27 | 1.03% |
| Feb 23, 2026 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | 0.51% |
| Feb 20, 2026 | 587.21 | 587.21 | 587.21 | 587.21 | 587.21 | 0.23% |
| Feb 19, 2026 | 585.87 | 585.87 | 585.87 | 585.87 | 585.87 | -0.19% |
| Feb 18, 2026 | 586.97 | 586.97 | 586.97 | 586.97 | 586.97 | -0.20% |
| Feb 17, 2026 | 588.15 | 588.15 | 588.15 | 588.15 | 588.15 | 0.13% |
| Feb 13, 2026 | 587.39 | 587.39 | 587.39 | 587.39 | 587.39 | 1.24% |
| Feb 12, 2026 | 580.21 | 580.21 | 580.21 | 580.21 | 580.21 | -0.19% |
| Feb 11, 2026 | 581.29 | 581.29 | 581.29 | 581.29 | 581.29 | 0.99% |
| Feb 10, 2026 | 575.57 | 575.57 | 575.57 | 575.57 | 575.57 | 0.80% |
| Feb 9, 2026 | 571.02 | 571.02 | 571.02 | 571.02 | 571.02 | - |
| Feb 6, 2026 | 571.04 | 571.04 | 571.04 | 571.04 | 571.04 | 0.83% |
| Feb 5, 2026 | 566.34 | 566.34 | 566.34 | 566.34 | 566.34 | -1.29% |
| Feb 4, 2026 | 573.74 | 573.74 | 573.74 | 573.74 | 573.74 | 0.27% |
| Feb 3, 2026 | 572.19 | 572.19 | 572.19 | 572.19 | 572.19 | 0.93% |
| Feb 2, 2026 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | 0.77% |
| Jan 30, 2026 | 562.57 | 562.57 | 562.57 | 562.57 | 562.57 | -0.58% |
| Jan 29, 2026 | 565.84 | 565.84 | 565.84 | 565.84 | 565.84 | 0.71% |
| Jan 28, 2026 | 561.83 | 561.83 | 561.83 | 561.83 | 561.83 | -0.26% |
| Jan 27, 2026 | 563.29 | 563.29 | 563.29 | 563.29 | 563.29 | 0.39% |
| Jan 26, 2026 | 561.09 | 561.09 | 561.09 | 561.09 | 561.09 | 0.37% |
| Jan 23, 2026 | 559.04 | 559.04 | 559.04 | 559.04 | 559.04 | -0.80% |
| Jan 22, 2026 | 563.53 | 563.53 | 563.53 | 563.53 | 563.53 | 0.15% |
| Jan 21, 2026 | 562.68 | 562.68 | 562.68 | 562.68 | 562.68 | 0.89% |
| Jan 20, 2026 | 557.73 | 557.73 | 557.73 | 557.73 | 557.73 | -0.05% |
| Jan 16, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.01% |