Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 9:53AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Bridgeway Ultra-Small Company Market (BRSIX)

On Dec 18: 11.56   0.13 (1.14%)

MORE ON BRSIX

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* 18-Dec-09 11.56 11.56 11.56 11.56 0 11.56 17-Dec-09 11.43 11.43 11.43 11.43 0 11.43 16-Dec-09 11.55 11.55 11.55 11.55 0 11.55 15-Dec-09 11.51 11.51 11.51 11.51 0 11.51 14-Dec-09 11.80 11.80 11.80 11.80 0 11.80 11-Dec-09 11.63 11.63 11.63 11.63 0 11.63 10-Dec-09 11.58 11.58 11.58 11.58 0 11.58 9-Dec-09 11.67 11.67 11.67 11.67 0 11.67 8-Dec-09 11.64 11.64 11.64 11.64 0 11.64 7-Dec-09 11.74 11.74 11.74 11.74 0 11.74 4-Dec-09 11.69 11.69 11.69 11.69 0 11.69 3-Dec-09 11.44 11.44 11.44 11.44 0 11.44 2-Dec-09 11.55 11.55 11.55 11.55 0 11.55 1-Dec-09 11.44 11.44 11.44 11.44 0 11.44 30-Nov-09 11.27 11.27 11.27 11.27 0 11.27 27-Nov-09 11.22 11.22 11.22 11.22 0 11.22 25-Nov-09 11.48 11.48 11.48 11.48 0 11.48 24-Nov-09 11.52 11.52 11.52 11.52 0 11.52 23-Nov-09 11.53 11.53 11.53 11.53 0 11.53 20-Nov-09 11.35 11.35 11.35 11.35 0 11.35 19-Nov-09 11.34 11.34 11.34 11.34 0 11.34 18-Nov-09 11.58 11.58 11.58 11.58 0 11.58 17-Nov-09 11.59 11.59 11.59 11.59 0 11.59 16-Nov-09 11.61 11.61 11.61 11.61 0 11.61 13-Nov-09 11.33 11.33 11.33 11.33 0 11.33 12-Nov-09 11.25 11.25 11.25 11.25 0 11.25 11-Nov-09 11.53 11.53 11.53 11.53 0 11.53 10-Nov-09 11.43 11.43 11.43 11.43 0 11.43 9-Nov-09 11.58 11.58 11.58 11.58 0 11.58 6-Nov-09 11.43 11.43 11.43 11.43 0 11.43 5-Nov-09 11.45 11.45 11.45 11.45 0 11.45 4-Nov-09 11.10 11.10 11.10 11.10 0 11.10 3-Nov-09 11.21 11.21 11.21 11.21 0 11.21 2-Nov-09 11.10 11.10 11.10 11.10 0 11.10 30-Oct-09 11.13 11.13 11.13 11.13 0 11.13 29-Oct-09 11.47 11.47 11.47 11.47 0 11.47 28-Oct-09 11.22 11.22 11.22 11.22 0 11.22 27-Oct-09 11.62 11.62 11.62 11.62 0 11.62 26-Oct-09 11.75 11.75 11.75 11.75 0 11.75 23-Oct-09 11.95 11.95 11.95 11.95 0 11.95 22-Oct-09 12.20 12.20 12.20 12.20 0 12.20 21-Oct-09 12.10 12.10 12.10 12.10 0 12.10 20-Oct-09 12.23 12.23 12.23 12.23 0 12.23 19-Oct-09 12.39 12.39 12.39 12.39 0 12.39 16-Oct-09 12.29 12.29 12.29 12.29 0 12.29 15-Oct-09 12.41 12.41 12.41 12.41 0 12.41 14-Oct-09 12.42 12.42 12.42 12.42 0 12.42 13-Oct-09 12.19 12.19 12.19 12.19 0 12.19 12-Oct-09 12.20 12.20 12.20 12.20 0 12.20 9-Oct-09 12.23 12.23 12.23 12.23 0 12.23 8-Oct-09 12.10 12.10 12.10 12.10 0 12.10 7-Oct-09 12.01 12.01 12.01 12.01 0 12.01 6-Oct-09 12.00 12.00 12.00 12.00 0 12.00 5-Oct-09 11.81 11.81 11.81 11.81 0 11.81 2-Oct-09 11.56 11.56 11.56 11.56 0 11.56 1-Oct-09 11.61 11.61 11.61 11.61 0 11.61 30-Sep-09 11.99 11.99 11.99 11.99 0 11.99 29-Sep-09 12.11 12.11 12.11 12.11 0 12.11 28-Sep-09 12.15 12.15 12.15 12.15 0 12.15 25-Sep-09 11.91 11.91 11.91 11.91 0 11.91 24-Sep-09 11.91 11.91 11.91 11.91 0 11.91 23-Sep-09 12.11 12.11 12.11 12.11 0 12.11 22-Sep-09 12.19 12.19 12.19 12.19 0 12.19 21-Sep-09 12.10 12.10 12.10 12.10 0 12.10 18-Sep-09 12.11 12.11 12.11 12.11 0 12.11 17-Sep-09 12.07 12.07 12.07 12.07 0 12.07 * 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