Bridgeway Ultra Small Company Fund (BRUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.27
-0.31 (-0.95%)
Jul 18, 2025, 4:00 PM EDT
BRUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.95% |
| Jul 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.80% |
| Jul 16, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.03% |
| Jul 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.53% |
| Jul 14, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.12% |
| Jul 11, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -2.17% |
| Jul 10, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.54% |
| Jul 9, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.69% |
| Jul 8, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 1.31% |
| Jul 7, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.33% |
| Jul 3, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 2.44% |
| Jul 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Jul 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.85% |
| Jun 30, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.06% |
| Jun 27, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.47% |
| Jun 26, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.33% |
| Jun 25, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.51% |
| Jun 24, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.82% |
| Jun 23, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.46% |
| Jun 20, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.39% |
| Jun 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.63% |
| Jun 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.59% |
| Jun 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.15% |
| Jun 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.34% |
| Jun 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.68% |
| Jun 11, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.26% |
| Jun 10, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.14% |
| Jun 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.39% |
| Jun 6, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.20% |
| Jun 5, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.33% |
| Jun 4, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.13% |
| Jun 3, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.59% |
| Jun 2, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.17% |
| May 30, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.04% |
| May 29, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.40% |
| May 28, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.67% |
| May 27, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2.43% |
| May 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.10% |
| May 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.55% |
| May 21, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.67% |
| May 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.34% |
| May 19, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.07% |
| May 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.74% |
| May 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.03% |
| May 14, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.39% |
| May 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.86% |
| May 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 2.68% |
| May 9, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.74% |
| May 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.62% |
| May 7, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.55% |