Canada markets open in 36 minutes

Bridgeway Ultra-Small Company (BRUSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.19+0.41 (+1.48%)
At close: 08:06AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202428.1928.1928.1928.1928.19-
Apr 22, 202427.7827.7827.7827.7827.78-
Apr 19, 202427.6627.6627.6627.6627.66-
Apr 18, 202427.7427.7427.7427.7427.74-
Apr 17, 202427.9027.9027.9027.9027.90-
Apr 16, 202428.2228.2228.2228.2228.22-
Apr 15, 202428.5328.5328.5328.5328.53-
Apr 12, 202429.5329.5329.5329.5329.53-
Apr 11, 202429.5329.5329.5329.5329.53-
Apr 10, 202429.2929.2929.2929.2929.29-
Apr 09, 202430.0030.0030.0030.0030.00-
Apr 08, 202429.9529.9529.9529.9529.95-
Apr 05, 202430.0030.0030.0030.0030.00-
Apr 04, 202430.0230.0230.0230.0230.02-
Apr 03, 202430.3130.3130.3130.3130.31-
Apr 02, 202430.0730.0730.0730.0730.07-
Apr 01, 202430.5530.5530.5530.5530.55-
Mar 28, 202430.7030.7030.7030.7030.70-
Mar 27, 202430.4630.4630.4630.4630.46-
Mar 26, 202429.7729.7729.7729.7729.77-
Mar 25, 202429.7629.7629.7629.7629.76-
Mar 22, 202429.9429.9429.9429.9429.94-
Mar 21, 202430.3330.3330.3330.3330.33-
Mar 20, 202430.4230.4230.4230.4230.42-
Mar 19, 202429.6629.6629.6629.6629.66-
Mar 18, 202429.3029.3029.3029.3029.30-
Mar 15, 202429.7329.7329.7329.7329.73-
Mar 14, 202429.5429.5429.5429.5429.54-
Mar 13, 202430.1930.1930.1930.1930.19-
Mar 12, 202430.0730.0730.0730.0730.07-
Mar 11, 202430.3430.3430.3430.3430.34-
Mar 08, 202430.5930.5930.5930.5930.59-
Mar 07, 202430.9230.9230.9230.9230.92-
Mar 06, 202430.5530.5530.5530.5530.55-
Mar 05, 202430.1930.1930.1930.1930.19-
Mar 04, 202430.5430.5430.5430.5430.54-
Mar 01, 202430.5430.5430.5430.5430.54-
Feb 29, 202429.8629.8629.8629.8629.86-
Feb 28, 202429.6129.6129.6129.6129.61-
Feb 27, 202429.8429.8429.8429.8429.84-
Feb 26, 202429.3329.3329.3329.3329.33-
Feb 23, 202429.0929.0929.0929.0929.09-
Feb 22, 202428.8728.8728.8728.8728.87-
Feb 21, 202428.8228.8228.8228.8228.82-
Feb 20, 202428.9528.9528.9528.9528.95-
Feb 16, 202429.3329.3329.3329.3329.33-
Feb 15, 202429.4129.4129.4129.4129.41-
Feb 14, 202428.8628.8628.8628.8628.86-
Feb 13, 202428.0328.0328.0328.0328.03-
Feb 12, 202429.1229.1229.1229.1229.12-
Feb 09, 202428.8228.8228.8228.8228.82-
Feb 08, 202428.4128.4128.4128.4128.41-
Feb 07, 202427.9827.9827.9827.9827.98-
Feb 06, 202428.3828.3828.3828.3828.38-
Feb 05, 202427.9627.9627.9627.9627.96-
Feb 02, 202428.3728.3728.3728.3728.37-
Feb 01, 202428.4928.4928.4928.4928.49-
Jan 31, 202428.1028.1028.1028.1028.10-
Jan 30, 202428.7728.7728.7728.7728.77-
Jan 29, 202429.1429.1429.1429.1429.14-
Jan 26, 202428.7228.7228.7228.7228.72-
Jan 25, 202428.5628.5628.5628.5628.56-
Jan 24, 202428.0328.0328.0328.0328.03-
Jan 23, 202428.1828.1828.1828.1828.18-
Jan 22, 202428.2028.2028.2028.2028.20-
Jan 19, 202427.4527.4527.4527.4527.45-
Jan 18, 202427.4127.4127.4127.4127.41-
Jan 17, 202427.5727.5727.5727.5727.57-
Jan 16, 202427.7327.7327.7327.7327.73-
Jan 12, 202428.1828.1828.1828.1828.18-
Jan 11, 202428.1828.1828.1828.1828.18-
Jan 10, 202428.6528.6528.6528.6528.65-
Jan 09, 202428.8928.8928.8928.8928.89-
Jan 08, 202429.0429.0429.0429.0429.04-
Jan 05, 202428.1128.1128.1128.1128.11-
Jan 04, 202428.2528.2528.2528.2528.25-
Jan 03, 202428.0728.0728.0728.0728.07-
Jan 02, 202428.6528.6528.6528.6528.65-
Dec 29, 202328.6028.6028.6028.6028.60-
Dec 28, 202328.9128.9128.9128.9128.91-
Dec 27, 202328.9828.9828.9828.9828.98-
Dec 26, 202328.5828.5828.5828.5828.58-
Dec 22, 202328.0428.0428.0428.0428.04-
Dec 21, 202327.6827.6827.6827.6827.68-
Dec 20, 202327.1627.1627.1627.1627.16-
Dec 19, 202327.3627.3627.3627.3627.36-
Dec 18, 202326.7326.7326.7326.7326.73-
Dec 15, 202326.6226.6226.6226.6226.62-
Dec 14, 202326.6126.6126.6126.6126.61-
Dec 13, 202326.3026.3026.3026.3026.30-
Dec 13, 20230 Dividend
Dec 13, 20231.422 Capital Gain
Dec 12, 202326.8926.8926.8926.8925.47-
Dec 11, 202327.1127.1127.1127.1125.68-
Dec 08, 202327.3327.3327.3327.3325.88-
Dec 07, 202327.1827.1827.1827.1825.74-
Dec 06, 202326.8726.8726.8726.8725.45-
Dec 05, 202326.6726.6726.6726.6725.26-
Dec 04, 202326.8926.8926.8926.8925.47-
Dec 01, 202326.4226.4226.4226.4225.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...