Nasdaq - Delayed Quote USD

Bridgeway Ultra-Small Company (BRUSX)

27.66 -0.08 (-0.29%)
At close: 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 27.74 27.74 27.74 27.74 27.74 -
Apr 17, 2024 27.90 27.90 27.90 27.90 27.90 -
Apr 16, 2024 28.22 28.22 28.22 28.22 28.22 -
Apr 15, 2024 28.53 28.53 28.53 28.53 28.53 -
Apr 12, 2024 29.53 29.53 29.53 29.53 29.53 -
Apr 11, 2024 29.53 29.53 29.53 29.53 29.53 -
Apr 10, 2024 29.29 29.29 29.29 29.29 29.29 -
Apr 9, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 8, 2024 29.95 29.95 29.95 29.95 29.95 -
Apr 5, 2024 30.00 30.00 30.00 30.00 30.00 -
Apr 4, 2024 30.02 30.02 30.02 30.02 30.02 -
Apr 3, 2024 30.31 30.31 30.31 30.31 30.31 -
Apr 2, 2024 30.07 30.07 30.07 30.07 30.07 -
Apr 1, 2024 30.55 30.55 30.55 30.55 30.55 -
Mar 28, 2024 30.70 30.70 30.70 30.70 30.70 -
Mar 27, 2024 30.46 30.46 30.46 30.46 30.46 -
Mar 26, 2024 29.77 29.77 29.77 29.77 29.77 -
Mar 25, 2024 29.76 29.76 29.76 29.76 29.76 -
Mar 22, 2024 29.94 29.94 29.94 29.94 29.94 -
Mar 21, 2024 30.33 30.33 30.33 30.33 30.33 -
Mar 20, 2024 30.42 30.42 30.42 30.42 30.42 -
Mar 19, 2024 29.66 29.66 29.66 29.66 29.66 -
Mar 18, 2024 29.30 29.30 29.30 29.30 29.30 -
Mar 15, 2024 29.73 29.73 29.73 29.73 29.73 -
Mar 14, 2024 29.54 29.54 29.54 29.54 29.54 -
Mar 13, 2024 30.19 30.19 30.19 30.19 30.19 -
Mar 12, 2024 30.07 30.07 30.07 30.07 30.07 -
Mar 11, 2024 30.34 30.34 30.34 30.34 30.34 -
Mar 8, 2024 30.59 30.59 30.59 30.59 30.59 -
Mar 7, 2024 30.92 30.92 30.92 30.92 30.92 -
Mar 6, 2024 30.55 30.55 30.55 30.55 30.55 -
Mar 5, 2024 30.19 30.19 30.19 30.19 30.19 -
Mar 4, 2024 30.54 30.54 30.54 30.54 30.54 -
Mar 1, 2024 30.54 30.54 30.54 30.54 30.54 -
Feb 29, 2024 29.86 29.86 29.86 29.86 29.86 -
Feb 28, 2024 29.61 29.61 29.61 29.61 29.61 -
Feb 27, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 26, 2024 29.33 29.33 29.33 29.33 29.33 -
Feb 23, 2024 29.09 29.09 29.09 29.09 29.09 -
Feb 22, 2024 28.87 28.87 28.87 28.87 28.87 -
Feb 21, 2024 28.82 28.82 28.82 28.82 28.82 -
Feb 20, 2024 28.95 28.95 28.95 28.95 28.95 -
Feb 16, 2024 29.33 29.33 29.33 29.33 29.33 -
Feb 15, 2024 29.41 29.41 29.41 29.41 29.41 -
Feb 14, 2024 28.86 28.86 28.86 28.86 28.86 -
Feb 13, 2024 28.03 28.03 28.03 28.03 28.03 -
Feb 12, 2024 29.12 29.12 29.12 29.12 29.12 -
Feb 9, 2024 28.82 28.82 28.82 28.82 28.82 -
Feb 8, 2024 28.41 28.41 28.41 28.41 28.41 -
Feb 7, 2024 27.98 27.98 27.98 27.98 27.98 -
Feb 6, 2024 28.38 28.38 28.38 28.38 28.38 -
Feb 5, 2024 27.96 27.96 27.96 27.96 27.96 -
Feb 2, 2024 28.37 28.37 28.37 28.37 28.37 -
Feb 1, 2024 28.49 28.49 28.49 28.49 28.49 -
Jan 31, 2024 28.10 28.10 28.10 28.10 28.10 -
Jan 30, 2024 28.77 28.77 28.77 28.77 28.77 -
Jan 29, 2024 29.14 29.14 29.14 29.14 29.14 -
Jan 26, 2024 28.72 28.72 28.72 28.72 28.72 -
Jan 25, 2024 28.56 28.56 28.56 28.56 28.56 -
Jan 24, 2024 28.03 28.03 28.03 28.03 28.03 -
Jan 23, 2024 28.18 28.18 28.18 28.18 28.18 -
Jan 22, 2024 28.20 28.20 28.20 28.20 28.20 -
Jan 19, 2024 27.45 27.45 27.45 27.45 27.45 -
Jan 18, 2024 27.41 27.41 27.41 27.41 27.41 -
Jan 17, 2024 27.57 27.57 27.57 27.57 27.57 -
Jan 16, 2024 27.73 27.73 27.73 27.73 27.73 -
Jan 12, 2024 28.18 28.18 28.18 28.18 28.18 -
Jan 11, 2024 28.18 28.18 28.18 28.18 28.18 -
Jan 10, 2024 28.65 28.65 28.65 28.65 28.65 -
Jan 9, 2024 28.89 28.89 28.89 28.89 28.89 -
Jan 8, 2024 29.04 29.04 29.04 29.04 29.04 -
Jan 5, 2024 28.11 28.11 28.11 28.11 28.11 -
Jan 4, 2024 28.25 28.25 28.25 28.25 28.25 -
Jan 3, 2024 28.07 28.07 28.07 28.07 28.07 -
Jan 2, 2024 28.65 28.65 28.65 28.65 28.65 -
Dec 29, 2023 28.60 28.60 28.60 28.60 28.60 -
Dec 28, 2023 28.91 28.91 28.91 28.91 28.91 -
Dec 27, 2023 28.98 28.98 28.98 28.98 28.98 -
Dec 26, 2023 28.58 28.58 28.58 28.58 28.58 -
Dec 22, 2023 28.04 28.04 28.04 28.04 28.04 -
Dec 21, 2023 27.68 27.68 27.68 27.68 27.68 -
Dec 20, 2023 27.16 27.16 27.16 27.16 27.16 -
Dec 19, 2023 27.36 27.36 27.36 27.36 27.36 -
Dec 18, 2023 26.73 26.73 26.73 26.73 26.73 -
Dec 15, 2023 26.62 26.62 26.62 26.62 26.62 -
Dec 14, 2023 26.61 26.61 26.61 26.61 26.61 -
Dec 13, 2023 0.00 Dividend
Dec 13, 2023 26.30 26.30 26.30 26.30 26.30 -
Dec 13, 2023 1.42 Capital Gains
Dec 12, 2023 26.89 26.89 26.89 26.89 25.47 -
Dec 11, 2023 27.11 27.11 27.11 27.11 25.68 -
Dec 8, 2023 27.33 27.33 27.33 27.33 25.88 -
Dec 7, 2023 27.18 27.18 27.18 27.18 25.74 -
Dec 6, 2023 26.87 26.87 26.87 26.87 25.45 -
Dec 5, 2023 26.67 26.67 26.67 26.67 25.26 -
Dec 4, 2023 26.89 26.89 26.89 26.89 25.47 -
Dec 1, 2023 26.42 26.42 26.42 26.42 25.02 -
Nov 30, 2023 25.72 25.72 25.72 25.72 24.36 -
Nov 29, 2023 25.67 25.67 25.67 25.67 24.31 -
Nov 28, 2023 25.52 25.52 25.52 25.52 24.17 -
Nov 27, 2023 25.76 25.76 25.76 25.76 24.40 -
Nov 24, 2023 26.00 26.00 26.00 26.00 24.63 -
Nov 22, 2023 25.59 25.59 25.59 25.59 24.24 -
Nov 21, 2023 25.50 25.50 25.50 25.50 24.15 -
Nov 20, 2023 25.84 25.84 25.84 25.84 24.47 -
Nov 17, 2023 25.69 25.69 25.69 25.69 24.33 -
Nov 16, 2023 25.40 25.40 25.40 25.40 24.06 -
Nov 15, 2023 25.55 25.55 25.55 25.55 24.20 -
Nov 14, 2023 25.39 25.39 25.39 25.39 24.05 -
Nov 13, 2023 24.61 24.61 24.61 24.61 23.31 -
Nov 10, 2023 24.62 24.62 24.62 24.62 23.32 -
Nov 9, 2023 24.44 24.44 24.44 24.44 23.15 -
Nov 8, 2023 24.82 24.82 24.82 24.82 23.51 -
Nov 7, 2023 24.84 24.84 24.84 24.84 23.53 -
Nov 6, 2023 24.91 24.91 24.91 24.91 23.59 -
Nov 3, 2023 25.06 25.06 25.06 25.06 23.73 -
Nov 2, 2023 24.39 24.39 24.39 24.39 23.10 -
Nov 1, 2023 23.96 23.96 23.96 23.96 22.69 -
Oct 31, 2023 23.90 23.90 23.90 23.90 22.64 -
Oct 30, 2023 23.69 23.69 23.69 23.69 22.44 -
Oct 27, 2023 23.45 23.45 23.45 23.45 22.21 -
Oct 26, 2023 23.64 23.64 23.64 23.64 22.39 -
Oct 25, 2023 23.58 23.58 23.58 23.58 22.33 -
Oct 24, 2023 23.83 23.83 23.83 23.83 22.57 -
Oct 23, 2023 23.66 23.66 23.66 23.66 22.41 -
Oct 20, 2023 24.01 24.01 24.01 24.01 22.74 -
Oct 19, 2023 24.21 24.21 24.21 24.21 22.93 -
Oct 18, 2023 24.72 24.72 24.72 24.72 23.41 -
Oct 17, 2023 25.21 25.21 25.21 25.21 23.88 -
Oct 16, 2023 24.76 24.76 24.76 24.76 23.45 -
Oct 13, 2023 24.36 24.36 24.36 24.36 23.07 -
Oct 12, 2023 24.51 24.51 24.51 24.51 23.21 -
Oct 11, 2023 24.76 24.76 24.76 24.76 23.45 -
Oct 10, 2023 24.90 24.90 24.90 24.90 23.58 -
Oct 9, 2023 24.64 24.64 24.64 24.64 23.34 -
Oct 6, 2023 24.63 24.63 24.63 24.63 23.33 -
Oct 5, 2023 24.35 24.35 24.35 24.35 23.06 -
Oct 4, 2023 24.13 24.13 24.13 24.13 22.85 -
Oct 3, 2023 24.03 24.03 24.03 24.03 22.76 -
Oct 2, 2023 24.44 24.44 24.44 24.44 23.15 -
Sep 29, 2023 24.92 24.92 24.92 24.92 23.60 -
Sep 28, 2023 24.94 24.94 24.94 24.94 23.62 -
Sep 27, 2023 24.89 24.89 24.89 24.89 23.57 -
Sep 26, 2023 24.72 24.72 24.72 24.72 23.41 -
Sep 25, 2023 24.90 24.90 24.90 24.90 23.58 -
Sep 22, 2023 25.02 25.02 25.02 25.02 23.70 -
Sep 21, 2023 25.06 25.06 25.06 25.06 23.73 -
Sep 20, 2023 25.28 25.28 25.28 25.28 23.94 -
Sep 19, 2023 25.44 25.44 25.44 25.44 24.09 -
Sep 18, 2023 25.57 25.57 25.57 25.57 24.22 -
Sep 15, 2023 25.80 25.80 25.80 25.80 24.44 -
Sep 14, 2023 26.03 26.03 26.03 26.03 24.65 -
Sep 13, 2023 25.65 25.65 25.65 25.65 24.29 -
Sep 12, 2023 25.95 25.95 25.95 25.95 24.58 -
Sep 11, 2023 26.00 26.00 26.00 26.00 24.63 -
Sep 8, 2023 25.88 25.88 25.88 25.88 24.51 -
Sep 7, 2023 25.94 25.94 25.94 25.94 24.57 -
Sep 6, 2023 26.06 26.06 26.06 26.06 24.68 -
Sep 5, 2023 26.28 26.28 26.28 26.28 24.89 -
Sep 1, 2023 26.65 26.65 26.65 26.65 25.24 -
Aug 31, 2023 26.44 26.44 26.44 26.44 25.04 -
Aug 30, 2023 26.56 26.56 26.56 26.56 25.16 -
Aug 29, 2023 26.53 26.53 26.53 26.53 25.13 -
Aug 28, 2023 26.35 26.35 26.35 26.35 24.96 -
Aug 25, 2023 26.25 26.25 26.25 26.25 24.86 -
Aug 24, 2023 26.33 26.33 26.33 26.33 24.94 -
Aug 23, 2023 26.60 26.60 26.60 26.60 25.19 -
Aug 22, 2023 26.46 26.46 26.46 26.46 25.06 -
Aug 21, 2023 26.59 26.59 26.59 26.59 25.18 -
Aug 18, 2023 26.52 26.52 26.52 26.52 25.12 -
Aug 17, 2023 26.54 26.54 26.54 26.54 25.14 -
Aug 16, 2023 26.85 26.85 26.85 26.85 25.43 -
Aug 15, 2023 27.07 27.07 27.07 27.07 25.64 -
Aug 14, 2023 27.50 27.50 27.50 27.50 26.05 -
Aug 11, 2023 27.73 27.73 27.73 27.73 26.26 -
Aug 10, 2023 27.67 27.67 27.67 27.67 26.21 -
Aug 9, 2023 27.81 27.81 27.81 27.81 26.34 -
Aug 8, 2023 27.92 27.92 27.92 27.92 26.44 -
Aug 7, 2023 28.04 28.04 28.04 28.04 26.56 -
Aug 4, 2023 28.28 28.28 28.28 28.28 26.78 -
Aug 3, 2023 28.28 28.28 28.28 28.28 26.78 -
Aug 2, 2023 28.33 28.33 28.33 28.33 26.83 -
Aug 1, 2023 28.68 28.68 28.68 28.68 27.16 -
Jul 31, 2023 28.85 28.85 28.85 28.85 27.32 -
Jul 28, 2023 28.47 28.47 28.47 28.47 26.96 -
Jul 27, 2023 28.07 28.07 28.07 28.07 26.59 -
Jul 26, 2023 28.31 28.31 28.31 28.31 26.81 -
Jul 25, 2023 28.13 28.13 28.13 28.13 26.64 -
Jul 24, 2023 28.30 28.30 28.30 28.30 26.80 -
Jul 21, 2023 28.22 28.22 28.22 28.22 26.73 -
Jul 20, 2023 28.25 28.25 28.25 28.25 26.76 -
Jul 19, 2023 28.34 28.34 28.34 28.34 26.84 -
Jul 18, 2023 27.93 27.93 27.93 27.93 26.45 -
Jul 17, 2023 27.40 27.40 27.40 27.40 25.95 -
Jul 14, 2023 27.11 27.11 27.11 27.11 25.68 -
Jul 13, 2023 27.45 27.45 27.45 27.45 26.00 -
Jul 12, 2023 27.19 27.19 27.19 27.19 25.75 -
Jul 11, 2023 27.05 27.05 27.05 27.05 25.62 -
Jul 10, 2023 26.96 26.96 26.96 26.96 25.53 -
Jul 7, 2023 26.76 26.76 26.76 26.76 25.34 -
Jul 6, 2023 26.47 26.47 26.47 26.47 25.07 -
Jul 5, 2023 26.97 26.97 26.97 26.97 25.54 -
Jul 3, 2023 27.38 27.38 27.38 27.38 25.93 -
Jun 30, 2023 27.27 27.27 27.27 27.27 25.83 -
Jun 29, 2023 27.01 27.01 27.01 27.01 25.58 -
Jun 28, 2023 26.75 26.75 26.75 26.75 25.34 -
Jun 27, 2023 26.77 26.77 26.77 26.77 25.35 -
Jun 26, 2023 26.77 26.77 26.77 26.77 25.35 -
Jun 23, 2023 26.86 26.86 26.86 26.86 25.44 -
Jun 22, 2023 27.30 27.30 27.30 27.30 25.86 -
Jun 21, 2023 27.48 27.48 27.48 27.48 26.03 -
Jun 20, 2023 27.45 27.45 27.45 27.45 26.00 -
Jun 16, 2023 27.42 27.42 27.42 27.42 25.97 -
Jun 15, 2023 27.45 27.45 27.45 27.45 26.00 -
Jun 14, 2023 27.28 27.28 27.28 27.28 25.84 -
Jun 13, 2023 27.66 27.66 27.66 27.66 26.20 -
Jun 12, 2023 27.54 27.54 27.54 27.54 26.08 -
Jun 9, 2023 27.30 27.30 27.30 27.30 25.86 -
Jun 8, 2023 27.43 27.43 27.43 27.43 25.98 -
Jun 7, 2023 27.43 27.43 27.43 27.43 25.98 -
Jun 6, 2023 27.35 27.35 27.35 27.35 25.90 -
Jun 5, 2023 26.76 26.76 26.76 26.76 25.34 -
Jun 2, 2023 26.73 26.73 26.73 26.73 25.32 -
Jun 1, 2023 26.22 26.22 26.22 26.22 24.83 -
May 31, 2023 25.76 25.76 25.76 25.76 24.40 -
May 30, 2023 25.93 25.93 25.93 25.93 24.56 -
May 26, 2023 26.03 26.03 26.03 26.03 24.65 -
May 25, 2023 25.93 25.93 25.93 25.93 24.56 -
May 24, 2023 26.52 26.52 26.52 26.52 25.12 -
May 23, 2023 26.59 26.59 26.59 26.59 25.18 -
May 22, 2023 26.56 26.56 26.56 26.56 25.16 -
May 19, 2023 26.31 26.31 26.31 26.31 24.92 -
May 18, 2023 26.26 26.26 26.26 26.26 24.87 -
May 17, 2023 26.34 26.34 26.34 26.34 24.95 -
May 16, 2023 25.88 25.88 25.88 25.88 24.51 -
May 15, 2023 26.13 26.13 26.13 26.13 24.75 -
May 12, 2023 26.09 26.09 26.09 26.09 24.71 -
May 11, 2023 26.45 26.45 26.45 26.45 25.05 -
May 10, 2023 26.63 26.63 26.63 26.63 25.22 -
May 9, 2023 26.55 26.55 26.55 26.55 25.15 -
May 8, 2023 26.33 26.33 26.33 26.33 24.94 -
May 5, 2023 26.26 26.26 26.26 26.26 24.87 -
May 4, 2023 25.70 25.70 25.70 25.70 24.34 -
May 3, 2023 26.07 26.07 26.07 26.07 24.69 -
May 2, 2023 26.07 26.07 26.07 26.07 24.69 -
May 1, 2023 26.27 26.27 26.27 26.27 24.88 -
Apr 28, 2023 26.29 26.29 26.29 26.29 24.90 -
Apr 27, 2023 25.97 25.97 25.97 25.97 24.60 -
Apr 26, 2023 25.81 25.81 25.81 25.81 24.45 -
Apr 25, 2023 25.84 25.84 25.84 25.84 24.47 -
Apr 24, 2023 26.56 26.56 26.56 26.56 25.16 -
Apr 21, 2023 26.66 26.66 26.66 26.66 25.25 -
Apr 20, 2023 26.69 26.69 26.69 26.69 25.28 -

Related Tickers