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

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025511.28511.28511.28511.28511.280.14%
Jun 4, 2025510.59510.59510.59510.59510.59-0.67%
Jun 3, 2025514.01514.01514.01514.01514.010.40%
Jun 2, 2025511.96511.96511.96511.96511.960.07%
May 30, 2025511.60511.60511.60511.60511.600.63%
May 29, 2025508.40508.40508.40508.40508.400.72%
May 28, 2025504.77504.77504.77504.77504.77-0.99%
May 27, 2025509.80509.80509.80509.80509.800.98%
May 23, 2025504.86504.86504.86504.86504.860.23%
May 22, 2025503.68503.68503.68503.68503.68-0.64%
May 21, 2025506.93506.93506.93506.93506.93-1.86%
May 20, 2025516.52516.52516.52516.52516.52-0.15%
May 19, 2025517.31517.31517.31517.31517.310.17%
May 16, 2025516.45516.45516.45516.45516.450.84%
May 15, 2025512.13512.13512.13512.13512.131.25%
May 14, 2025505.79505.79505.79505.79505.79-0.97%
May 13, 2025510.75510.75510.75510.75510.75-0.39%
May 12, 2025512.75512.75512.75512.75512.750.56%
May 9, 2025509.88509.88509.88509.88509.880.20%
May 8, 2025508.87508.87508.87508.87508.87-0.37%
May 7, 2025510.78510.78510.78510.78510.780.03%
May 6, 2025510.62510.62510.62510.62510.62-0.47%
May 5, 2025513.04513.04513.04513.04513.04-0.45%
May 2, 2025515.36515.36515.36515.36515.361.06%
May 1, 2025509.95509.95509.95509.95509.95-0.47%
Apr 30, 2025512.34512.34512.34512.34512.340.07%
Apr 29, 2025511.99511.99511.99511.99511.990.68%
Apr 28, 2025508.52508.52508.52508.52508.520.60%
Apr 25, 2025505.50505.50505.50505.50505.50-0.08%
Apr 24, 2025505.93505.93505.93505.93505.930.98%
Apr 23, 2025501.03501.03501.03501.03501.030.33%
Apr 22, 2025499.36499.36499.36499.36499.362.02%
Apr 21, 2025489.47489.47489.47489.47489.47-1.34%
Apr 17, 2025496.11496.11496.11496.11496.111.40%
Apr 16, 2025489.27489.27489.27489.27489.27-0.85%
Apr 15, 2025493.44493.44493.44493.44493.44-0.05%
Apr 14, 2025493.67493.67493.67493.67493.671.21%
Apr 11, 2025487.78487.78487.78487.78487.781.06%
Apr 10, 2025482.65482.65482.65482.65482.65-1.64%
Apr 9, 2025490.72490.72490.72490.72490.723.63%
Apr 8, 2025473.53473.53473.53473.53473.53-1.46%
Apr 7, 2025480.55480.55480.55480.55480.55-1.02%
Apr 4, 2025485.49485.49485.49485.49485.49-4.87%
Apr 3, 2025510.32510.32510.32510.32510.32-1.12%
Apr 2, 2025516.11516.11516.11516.11516.110.10%
Apr 1, 2025515.58515.58515.58515.58515.58-0.17%
Mar 31, 2025516.47516.47516.47516.47516.470.59%
Mar 28, 2025513.46513.46513.46513.46513.46-
Mar 27, 2025513.44513.44513.44513.44513.440.38%
Mar 26, 2025511.51511.51511.51511.51511.510.36%