Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 4:39AM ET - U.S. Markets open in 4 hours and 51 minutes. Dow  0.83% Nasdaq  0.00%

Bridges Investment (BRGIX)

On Dec 21: 29.16   0.26 (0.90%)

MORE ON BRGIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 29.16 29.16 29.16 29.16 0 29.16 18-Dec-09 28.90 28.90 28.90 28.90 0 28.90 17-Dec-09 28.72 28.72 28.72 28.72 0 28.72 16-Dec-09 29.02 29.02 29.02 29.02 0 29.02 15-Dec-09 28.98 28.98 28.98 28.98 0 28.98 14-Dec-09 29.10 29.10 29.10 29.10 0 29.10 11-Dec-09 28.78 28.78 28.78 28.78 0 28.78 10-Dec-09 28.76 28.76 28.76 28.76 0 28.76 9-Dec-09 28.61 28.61 28.61 28.61 0 28.61 8-Dec-09 28.49 28.49 28.49 28.49 0 28.49 7-Dec-09 28.68 28.68 28.68 28.68 0 28.68 4-Dec-09 28.76 28.76 28.76 28.76 0 28.76 3-Dec-09 28.58 28.58 28.58 28.58 0 28.58 2-Dec-09 28.87 28.87 28.87 28.87 0 28.87 1-Dec-09 28.90 28.90 28.90 28.90 0 28.90 30-Nov-09 28.62 28.62 28.62 28.62 0 28.62 27-Nov-09 28.52 28.52 28.52 28.52 0 28.52 25-Nov-09 28.95 28.95 28.95 28.95 0 28.95 24-Nov-09 28.80 28.80 28.80 28.80 0 28.80 23-Nov-09 28.86 28.86 28.86 28.86 0 28.86 20-Nov-09 28.52 28.52 28.52 28.52 0 28.52 19-Nov-09 28.60 28.60 28.60 28.60 0 28.60 18-Nov-09 28.94 28.94 28.94 28.94 0 28.94 17-Nov-09 29.03 29.03 29.03 29.03 0 29.03 16-Nov-09 29.04 29.04 29.04 29.04 0 29.04 13-Nov-09 28.74 28.74 28.74 28.74 0 28.74 12-Nov-09 28.63 28.63 28.63 28.63 0 28.63 11-Nov-09 28.92 28.92 28.92 28.92 0 28.92 10-Nov-09 28.81 28.81 28.81 28.81 0 28.81 9-Nov-09 28.86 28.86 28.86 28.86 0 28.86 6-Nov-09 28.25 28.25 28.25 28.25 0 28.25 5-Nov-09 28.14 28.14 28.14 28.14 0 28.14 4-Nov-09 27.62 27.62 27.62 27.62 0 27.62 3-Nov-09 27.63 27.63 27.63 27.63 0 27.63 2-Nov-09 27.51 27.51 27.51 27.51 0 27.51 30-Oct-09 27.31 27.31 27.31 27.31 0 27.31 29-Oct-09 28.01 28.01 28.01 28.01 0 28.01 28-Oct-09 27.47 27.47 27.47 27.47 0 27.47 27-Oct-09 28.00 28.00 28.00 28.00 0 28.00 26-Oct-09 28.11 28.11 28.11 28.11 0 28.11 23-Oct-09 28.46 28.46 28.46 28.46 0 28.46 22-Oct-09 28.65 28.65 28.65 28.65 0 28.65 21-Oct-09 28.49 28.49 28.49 28.49 0 28.49 20-Oct-09 28.68 28.68 28.68 28.68 0 28.68 19-Oct-09 28.80 28.80 28.80 28.80 0 28.80 16-Oct-09 28.52 28.52 28.52 28.52 0 28.52 15-Oct-09 28.73 28.73 28.73 28.73 0 28.73 14-Oct-09 28.65 28.65 28.65 28.65 0 28.65 13-Oct-09 28.16 28.16 28.16 28.16 0 28.16 12-Oct-09 28.15 28.15 28.15 28.15 0 28.15 9-Oct-09 28.04 28.04 28.04 28.04 0 28.04 8-Oct-09 27.87 27.87 27.87 27.87 0 27.87 7-Oct-09 27.70 27.70 27.70 27.70 0 27.70 6-Oct-09 27.49 27.49 27.49 27.49 0 27.49 5-Oct-09 27.18 27.18 27.18 27.18 0 27.18 2-Oct-09 26.78 26.78 26.78 26.78 0 26.78 1-Oct-09 26.92 26.92 26.92 26.92 0 26.92 30-Sep-09 27.59 27.59 27.59 27.59 0 27.59 30-Sep-09 $ 0.04 Dividend 29-Sep-09 27.74 27.74 27.74 27.74 0 27.70 28-Sep-09 27.86 27.86 27.86 27.86 0 27.82 25-Sep-09 27.43 27.43 27.43 27.43 0 27.39 24-Sep-09 27.75 27.75 27.75 27.75 0 27.71 23-Sep-09 28.00 28.00 28.00 28.00 0 27.96 22-Sep-09 28.28 28.28 28.28 28.28 0 28.24 21-Sep-09 28.13 28.13 28.13 28.13 0 28.09 18-Sep-09 28.18 28.18 28.18 28.18 0 28.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions