Bruce Fund (BRUFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
576.57
-0.65 (-0.11%)
At close: May 19, 2026
BRUFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 576.57 | 576.57 | 576.57 | 576.57 | 576.57 | -0.11% |
| May 18, 2026 | 577.22 | 577.22 | 577.22 | 577.22 | 577.22 | -0.22% |
| May 15, 2026 | 578.47 | 578.47 | 578.47 | 578.47 | 578.47 | -1.75% |
| May 14, 2026 | 588.78 | 588.78 | 588.78 | 588.78 | 588.78 | -0.42% |
| May 13, 2026 | 591.28 | 591.28 | 591.28 | 591.28 | 591.28 | 0.12% |
| May 12, 2026 | 590.60 | 590.60 | 590.60 | 590.60 | 590.60 | -0.18% |
| May 11, 2026 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0.92% |
| May 8, 2026 | 586.26 | 586.26 | 586.26 | 586.26 | 586.26 | -0.36% |
| May 7, 2026 | 588.40 | 588.40 | 588.40 | 588.40 | 588.40 | -1.03% |
| May 6, 2026 | 594.51 | 594.51 | 594.51 | 594.51 | 594.51 | 0.40% |
| May 5, 2026 | 592.14 | 592.14 | 592.14 | 592.14 | 592.14 | 1.05% |
| May 4, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.71% |
| May 1, 2026 | 590.17 | 590.17 | 590.17 | 590.17 | 590.17 | -0.10% |
| Apr 30, 2026 | 590.76 | 590.76 | 590.76 | 590.76 | 590.76 | 1.92% |
| Apr 29, 2026 | 579.63 | 579.63 | 579.63 | 579.63 | 579.63 | -0.53% |
| Apr 28, 2026 | 582.69 | 582.69 | 582.69 | 582.69 | 582.69 | -0.21% |
| Apr 27, 2026 | 583.93 | 583.93 | 583.93 | 583.93 | 583.93 | -0.49% |
| Apr 24, 2026 | 586.78 | 586.78 | 586.78 | 586.78 | 586.78 | -0.29% |
| Apr 23, 2026 | 588.46 | 588.46 | 588.46 | 588.46 | 588.46 | 0.89% |
| Apr 22, 2026 | 583.29 | 583.29 | 583.29 | 583.29 | 583.29 | -0.06% |
| Apr 21, 2026 | 583.64 | 583.64 | 583.64 | 583.64 | 583.64 | -0.85% |
| Apr 20, 2026 | 588.64 | 588.64 | 588.64 | 588.64 | 588.64 | -0.21% |
| Apr 17, 2026 | 589.88 | 589.88 | 589.88 | 589.88 | 589.88 | 0.91% |
| Apr 16, 2026 | 584.57 | 584.57 | 584.57 | 584.57 | 584.57 | -0.80% |
| Apr 15, 2026 | 589.26 | 589.26 | 589.26 | 589.26 | 589.26 | -0.53% |
| Apr 14, 2026 | 592.37 | 592.37 | 592.37 | 592.37 | 592.37 | 0.38% |
| Apr 13, 2026 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | 0.17% |
| Apr 10, 2026 | 589.12 | 589.12 | 589.12 | 589.12 | 589.12 | -0.36% |
| Apr 9, 2026 | 591.22 | 591.22 | 591.22 | 591.22 | 591.22 | 0.18% |
| Apr 8, 2026 | 590.13 | 590.13 | 590.13 | 590.13 | 590.13 | 1.39% |
| Apr 7, 2026 | 582.04 | 582.04 | 582.04 | 582.04 | 582.04 | 0.13% |
| Apr 6, 2026 | 581.31 | 581.31 | 581.31 | 581.31 | 581.31 | -0.06% |
| Apr 2, 2026 | 581.67 | 581.67 | 581.67 | 581.67 | 581.67 | 0.01% |
| Apr 1, 2026 | 581.63 | 581.63 | 581.63 | 581.63 | 581.63 | 0.20% |
| Mar 31, 2026 | 580.47 | 580.47 | 580.47 | 580.47 | 580.47 | 1.92% |
| 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% |