Bruce (BRUFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
538.07
+0.14 (0.03%)
Aug 21, 2025, 4:00 PM EDT
BRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 545.40 | 545.40 | 545.40 | 545.40 | 545.40 | 1.36% |
| Aug 21, 2025 | 538.07 | 538.07 | 538.07 | 538.07 | 538.07 | 0.03% |
| Aug 20, 2025 | 537.93 | 537.93 | 537.93 | 537.93 | 537.93 | 0.12% |
| Aug 19, 2025 | 537.28 | 537.28 | 537.28 | 537.28 | 537.28 | 0.41% |
| Aug 18, 2025 | 535.08 | 535.08 | 535.08 | 535.08 | 535.08 | 0.02% |
| Aug 15, 2025 | 534.98 | 534.98 | 534.98 | 534.98 | 534.98 | 0.33% |
| Aug 14, 2025 | 533.20 | 533.20 | 533.20 | 533.20 | 533.20 | -0.19% |
| Aug 13, 2025 | 534.19 | 534.19 | 534.19 | 534.19 | 534.19 | 1.11% |
| Aug 12, 2025 | 528.31 | 528.31 | 528.31 | 528.31 | 528.31 | 0.80% |
| Aug 11, 2025 | 524.14 | 524.14 | 524.14 | 524.14 | 524.14 | -0.22% |
| Aug 8, 2025 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | 0.08% |
| Aug 7, 2025 | 524.86 | 524.86 | 524.86 | 524.86 | 524.86 | 0.57% |
| Aug 6, 2025 | 521.87 | 521.87 | 521.87 | 521.87 | 521.87 | -0.37% |
| Aug 5, 2025 | 523.83 | 523.83 | 523.83 | 523.83 | 523.83 | 0.68% |
| Aug 4, 2025 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | 0.92% |
| Aug 1, 2025 | 515.57 | 515.57 | 515.57 | 515.57 | 515.57 | -0.02% |
| Jul 31, 2025 | 515.67 | 515.67 | 515.67 | 515.67 | 515.67 | -0.24% |
| Jul 30, 2025 | 516.92 | 516.92 | 516.92 | 516.92 | 516.92 | -0.86% |
| Jul 29, 2025 | 521.42 | 521.42 | 521.42 | 521.42 | 521.42 | 0.14% |
| Jul 28, 2025 | 520.69 | 520.69 | 520.69 | 520.69 | 520.69 | -1.01% |
| Jul 25, 2025 | 526.02 | 526.02 | 526.02 | 526.02 | 526.02 | 0.35% |
| Jul 24, 2025 | 524.18 | 524.18 | 524.18 | 524.18 | 524.18 | -0.67% |
| Jul 23, 2025 | 527.73 | 527.73 | 527.73 | 527.73 | 527.73 | 0.38% |
| Jul 22, 2025 | 525.74 | 525.74 | 525.74 | 525.74 | 525.74 | 1.26% |
| Jul 21, 2025 | 519.22 | 519.22 | 519.22 | 519.22 | 519.22 | 0.18% |
| Jul 18, 2025 | 518.27 | 518.27 | 518.27 | 518.27 | 518.27 | 0.11% |
| Jul 17, 2025 | 517.71 | 517.71 | 517.71 | 517.71 | 517.71 | -0.58% |
| Jul 16, 2025 | 520.72 | 520.72 | 520.72 | 520.72 | 520.72 | 0.49% |
| Jul 15, 2025 | 518.20 | 518.20 | 518.20 | 518.20 | 518.20 | -1.13% |
| Jul 14, 2025 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | 0.12% |
| Jul 11, 2025 | 523.45 | 523.45 | 523.45 | 523.45 | 523.45 | -0.67% |
| Jul 10, 2025 | 526.97 | 526.97 | 526.97 | 526.97 | 526.97 | 0.76% |
| Jul 9, 2025 | 522.97 | 522.97 | 522.97 | 522.97 | 522.97 | 0.56% |
| Jul 8, 2025 | 520.07 | 520.07 | 520.07 | 520.07 | 520.07 | 0.01% |
| Jul 7, 2025 | 520.03 | 520.03 | 520.03 | 520.03 | 520.03 | -0.91% |
| Jul 3, 2025 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | 0.29% |
| Jul 2, 2025 | 523.30 | 523.30 | 523.30 | 523.30 | 523.30 | -0.01% |
| Jul 1, 2025 | 523.36 | 523.36 | 523.36 | 523.36 | 523.36 | 1.07% |
| Jun 30, 2025 | 517.82 | 517.82 | 517.82 | 517.82 | 517.82 | 0.41% |
| Jun 27, 2025 | 515.69 | 515.69 | 515.69 | 515.69 | 515.69 | -0.04% |
| Jun 26, 2025 | 515.90 | 515.90 | 515.90 | 515.90 | 515.90 | 0.52% |
| Jun 25, 2025 | 513.25 | 513.25 | 513.25 | 513.25 | 513.25 | -0.80% |
| Jun 24, 2025 | 517.41 | 517.41 | 517.41 | 517.41 | 517.41 | 0.40% |
| Jun 23, 2025 | 515.36 | 515.36 | 515.36 | 515.36 | 515.36 | 0.36% |
| Jun 20, 2025 | 513.51 | 513.51 | 513.51 | 513.51 | 513.51 | 0.05% |
| Jun 18, 2025 | 513.24 | 513.24 | 513.24 | 513.24 | 513.24 | 0.18% |
| Jun 17, 2025 | 512.30 | 512.30 | 512.30 | 512.30 | 512.30 | -1.02% |
| Jun 16, 2025 | 517.57 | 517.57 | 517.57 | 517.57 | 517.57 | -0.02% |
| Jun 13, 2025 | 517.65 | 517.65 | 517.65 | 517.65 | 517.65 | -0.23% |
| Jun 12, 2025 | 518.85 | 518.85 | 518.85 | 518.85 | 518.85 | 0.49% |