Bridgeway Ultra Small Company Fund (BRUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.78
-0.20 (-0.67%)
May 28, 2025, 4:00 PM EDT
BRUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.26% |
| May 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.84% |
| May 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.10% |
| May 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.11% |
| Apr 30, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.58% |
| Apr 29, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.02% |
| Apr 28, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.48% |
| Apr 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.26% |
| Apr 24, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.75% |
| Apr 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.94% |
| Apr 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3.43% |
| Apr 21, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.72% |
| Apr 17, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.24% |
| Apr 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.92% |
| Apr 15, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.62% |
| Apr 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.41% |
| Apr 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.79% |
| Apr 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -4.42% |
| Apr 9, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 6.99% |
| Apr 8, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -2.83% |
| Apr 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.04% |
| Apr 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -3.77% |
| Apr 3, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -6.47% |
| Apr 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.65% |
| Apr 1, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.80% |
| Mar 31, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.97% |
| Mar 28, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.66% |
| Mar 27, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.20% |
| Mar 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.07% |
| Mar 25, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.83% |
| Mar 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.97% |
| Mar 21, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.19% |
| Mar 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.43% |