Bridges Investment Fund (BRGIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
| Jun 28, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| Jun 27, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Jun 26, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
| Jun 25, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| Jun 24, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| Jun 21, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| Jun 20, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Jun 18, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| Jun 17, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| Jun 14, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| Jun 13, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
| Jun 12, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
| Jun 11, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| Jun 10, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| Jun 07, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| Jun 06, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| Jun 05, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| Jun 04, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Jun 03, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| May 31, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| May 30, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| May 29, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| May 28, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| May 24, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| May 23, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| May 22, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| May 21, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
| May 20, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| May 17, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| May 16, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| May 15, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| May 14, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| May 13, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| May 10, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| May 09, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
| May 08, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| May 07, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| May 06, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| May 03, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| May 02, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| May 01, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Apr 30, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| Apr 29, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 26, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| Apr 25, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
| Apr 24, 2024 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
| Apr 23, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| Apr 22, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| Apr 19, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| Apr 18, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| Apr 17, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| Apr 16, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Apr 15, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Apr 12, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| Apr 11, 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| Apr 10, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| Apr 09, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| Apr 08, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
| Apr 05, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| Apr 04, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Apr 03, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| Apr 02, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| Apr 01, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| Mar 28, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| Mar 27, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| Mar 26, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Mar 25, 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| Mar 22, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| Mar 21, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| Mar 20, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| Mar 19, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| Mar 18, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| Mar 15, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Mar 14, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| Mar 13, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| Mar 12, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Mar 11, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Mar 08, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| Mar 07, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| Mar 06, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
| Mar 05, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Mar 04, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| Mar 01, 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| Feb 29, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| Feb 28, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| Feb 27, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| Feb 26, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Feb 23, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| Feb 22, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| Feb 21, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| Feb 20, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| Feb 16, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| Feb 15, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| Feb 14, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| Feb 13, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
| Feb 12, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
| Feb 09, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| Feb 08, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Feb 07, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.