Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 7:45PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Bridgeway Small-Cap Growth (BRSGX)

On Dec 17: 9.54   0.12 (1.24%)

MORE ON BRSGX

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* 16-Dec-09 9.66 9.66 9.66 9.66 0 9.66 15-Dec-09 9.64 9.64 9.64 9.64 0 9.64 14-Dec-09 9.68 9.68 9.68 9.68 0 9.68 11-Dec-09 9.52 9.52 9.52 9.52 0 9.52 10-Dec-09 9.43 9.43 9.43 9.43 0 9.43 9-Dec-09 9.44 9.44 9.44 9.44 0 9.44 8-Dec-09 9.40 9.40 9.40 9.40 0 9.40 7-Dec-09 9.46 9.46 9.46 9.46 0 9.46 4-Dec-09 9.48 9.48 9.48 9.48 0 9.48 3-Dec-09 9.36 9.36 9.36 9.36 0 9.36 2-Dec-09 9.48 9.48 9.48 9.48 0 9.48 1-Dec-09 9.39 9.39 9.39 9.39 0 9.39 30-Nov-09 9.23 9.23 9.23 9.23 0 9.23 27-Nov-09 9.25 9.25 9.25 9.25 0 9.25 25-Nov-09 9.42 9.42 9.42 9.42 0 9.42 24-Nov-09 9.40 9.40 9.40 9.40 0 9.40 23-Nov-09 9.42 9.42 9.42 9.42 0 9.42 20-Nov-09 9.30 9.30 9.30 9.30 0 9.30 19-Nov-09 9.32 9.32 9.32 9.32 0 9.32 18-Nov-09 9.51 9.51 9.51 9.51 0 9.51 17-Nov-09 9.57 9.57 9.57 9.57 0 9.57 16-Nov-09 9.58 9.58 9.58 9.58 0 9.58 13-Nov-09 9.37 9.37 9.37 9.37 0 9.37 12-Nov-09 9.28 9.28 9.28 9.28 0 9.28 11-Nov-09 9.45 9.45 9.45 9.45 0 9.45 10-Nov-09 9.37 9.37 9.37 9.37 0 9.37 9-Nov-09 9.39 9.39 9.39 9.39 0 9.39 6-Nov-09 9.27 9.27 9.27 9.27 0 9.27 5-Nov-09 9.27 9.27 9.27 9.27 0 9.27 4-Nov-09 9.08 9.08 9.08 9.08 0 9.08 3-Nov-09 9.12 9.12 9.12 9.12 0 9.12 2-Nov-09 8.94 8.94 8.94 8.94 0 8.94 30-Oct-09 8.92 8.92 8.92 8.92 0 8.92 29-Oct-09 9.16 9.16 9.16 9.16 0 9.16 28-Oct-09 9.00 9.00 9.00 9.00 0 9.00 27-Oct-09 9.34 9.34 9.34 9.34 0 9.34 26-Oct-09 9.45 9.45 9.45 9.45 0 9.45 23-Oct-09 9.49 9.49 9.49 9.49 0 9.49 22-Oct-09 9.59 9.59 9.59 9.59 0 9.59 21-Oct-09 9.53 9.53 9.53 9.53 0 9.53 20-Oct-09 9.69 9.69 9.69 9.69 0 9.69 19-Oct-09 9.76 9.76 9.76 9.76 0 9.76 16-Oct-09 9.70 9.70 9.70 9.70 0 9.70 15-Oct-09 9.77 9.77 9.77 9.77 0 9.77 14-Oct-09 9.76 9.76 9.76 9.76 0 9.76 13-Oct-09 9.57 9.57 9.57 9.57 0 9.57 12-Oct-09 9.60 9.60 9.60 9.60 0 9.60 9-Oct-09 9.62 9.62 9.62 9.62 0 9.62 8-Oct-09 9.54 9.54 9.54 9.54 0 9.54 7-Oct-09 9.52 9.52 9.52 9.52 0 9.52 6-Oct-09 9.56 9.56 9.56 9.56 0 9.56 5-Oct-09 9.39 9.39 9.39 9.39 0 9.39 2-Oct-09 9.23 9.23 9.23 9.23 0 9.23 1-Oct-09 9.28 9.28 9.28 9.28 0 9.28 30-Sep-09 9.57 9.57 9.57 9.57 0 9.57 29-Sep-09 9.58 9.58 9.58 9.58 0 9.58 28-Sep-09 9.60 9.60 9.60 9.60 0 9.60 25-Sep-09 9.43 9.43 9.43 9.43 0 9.43 24-Sep-09 9.43 9.43 9.43 9.43 0 9.43 23-Sep-09 9.60 9.60 9.60 9.60 0 9.60 22-Sep-09 9.71 9.71 9.71 9.71 0 9.71 21-Sep-09 9.69 9.69 9.69 9.69 0 9.69 18-Sep-09 9.65 9.65 9.65 9.65 0 9.65 17-Sep-09 9.64 9.64 9.64 9.64 0 9.64 16-Sep-09 9.63 9.63 9.63 9.63 0 9.63 15-Sep-09 9.47 9.47 9.47 9.47 0 9.47 * 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