Advertisement
U.S. markets closed

Bridgeway Omni Small-Cap Value N (BOSVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
18.34+0.06 (+0.33%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202418.3418.3418.3418.3418.34-
Feb 22, 202418.2818.2818.2818.2818.28-
Feb 21, 202418.3118.3118.3118.3118.31-
Feb 20, 202418.3418.3418.3418.3418.34-
Feb 16, 202418.5718.5718.5718.5718.57-
Feb 15, 202418.8218.8218.8218.8218.82-
Feb 14, 202418.3418.3418.3418.3418.34-
Feb 13, 202417.9717.9717.9717.9717.97-
Feb 12, 202418.7218.7218.7218.7218.72-
Feb 09, 202418.3318.3318.3318.3318.33-
Feb 08, 202418.1318.1318.1318.1318.13-
Feb 07, 202417.9017.9017.9017.9017.90-
Feb 06, 202418.0118.0118.0118.0118.01-
Feb 05, 202417.9517.9517.9517.9517.95-
Feb 02, 202418.2418.2418.2418.2418.24-
Feb 01, 202418.4518.4518.4518.4518.45-
Jan 31, 202418.3218.3218.3218.3218.32-
Jan 30, 202418.8718.8718.8718.8718.87-
Jan 29, 202418.9118.9118.9118.9118.91-
Jan 26, 202418.7618.7618.7618.7618.76-
Jan 25, 202418.6918.6918.6918.6918.69-
Jan 24, 202418.4718.4718.4718.4718.47-
Jan 23, 202418.4618.4618.4618.4618.46-
Jan 22, 202418.5718.5718.5718.5718.57-
Jan 19, 202418.1618.1618.1618.1618.16-
Jan 18, 202417.9617.9617.9617.9617.96-
Jan 17, 202417.8617.8617.8617.8617.86-
Jan 16, 202417.9617.9617.9617.9617.96-
Jan 12, 202418.2418.2418.2418.2418.24-
Jan 11, 202418.2818.2818.2818.2818.28-
Jan 10, 202418.4018.4018.4018.4018.40-
Jan 09, 202418.1718.1718.1718.1718.17-
Jan 08, 202418.6618.6618.6618.6618.66-
Jan 05, 202418.5518.5518.5518.5518.55-
Jan 04, 202418.5418.5418.5418.5418.54-
Jan 03, 202418.5418.5418.5418.5418.54-
Jan 02, 202418.9818.9818.9818.9818.98-
Dec 29, 202319.0319.0319.0319.0319.03-
Dec 28, 202319.3119.3119.3119.3119.31-
Dec 27, 202319.3819.3819.3819.3819.38-
Dec 26, 202319.3319.3319.3319.3319.33-
Dec 22, 202319.1019.1019.1019.1019.10-
Dec 21, 202318.9818.9818.9818.9818.98-
Dec 20, 202318.6818.6818.6818.6818.68-
Dec 19, 202318.9218.9218.9218.9218.92-
Dec 18, 202318.4818.4818.4818.4818.48-
Dec 15, 202318.4718.4718.4718.4718.47-
Dec 14, 202318.5518.5518.5518.5518.55-
Dec 13, 202318.0618.0618.0618.0618.06-
Dec 13, 20230.295 Dividend
Dec 13, 20231.333 Capital Gain
Dec 12, 202319.0119.0119.0119.0117.38-
Dec 11, 202319.1519.1519.1519.1517.51-
Dec 08, 202319.1719.1719.1719.1717.53-
Dec 07, 202319.0319.0319.0319.0317.40-
Dec 06, 202318.7718.7718.7718.7717.16-
Dec 05, 202318.8318.8318.8318.8317.22-
Dec 04, 202319.1419.1419.1419.1417.50-
Dec 01, 202318.9718.9718.9718.9717.35-
Nov 30, 202318.3618.3618.3618.3616.79-
Nov 29, 202318.3418.3418.3418.3416.77-
Nov 28, 202318.1718.1718.1718.1716.61-
Nov 27, 202318.2818.2818.2818.2816.71-
Nov 24, 202318.3818.3818.3818.3816.81-
Nov 22, 202318.2418.2418.2418.2416.68-
Nov 21, 202318.1418.1418.1418.1416.59-
Nov 20, 202318.3318.3318.3318.3316.76-
Nov 17, 202318.2618.2618.2618.2616.70-
Nov 16, 202317.9917.9917.9917.9916.45-
Nov 15, 202318.2918.2918.2918.2916.72-
Nov 14, 202318.2518.2518.2518.2516.69-
Nov 13, 202317.3517.3517.3517.3515.86-
Nov 10, 202317.3417.3417.3417.3415.86-
Nov 09, 202317.1617.1617.1617.1615.69-
Nov 08, 202317.3217.3217.3217.3215.84-
Nov 07, 202317.5217.5217.5217.5216.02-
Nov 06, 202317.7417.7417.7417.7416.22-
Nov 03, 202317.9317.9317.9317.9316.39-
Nov 02, 202317.4917.4917.4917.4915.99-
Nov 01, 202316.9816.9816.9816.9815.53-
Oct 31, 202316.8716.8716.8716.8715.43-
Oct 30, 202316.8116.8116.8116.8115.37-
Oct 27, 202316.6516.6516.6516.6515.22-
Oct 26, 202316.7616.7616.7616.7615.32-
Oct 25, 202316.6116.6116.6116.6115.19-
Oct 24, 202316.7616.7616.7616.7615.32-
Oct 23, 202316.7516.7516.7516.7515.32-
Oct 20, 202316.8516.8516.8516.8515.41-
Oct 19, 202317.0417.0417.0417.0415.58-
Oct 18, 202317.2917.2917.2917.2915.81-
Oct 17, 202317.6017.6017.6017.6016.09-
Oct 16, 202317.3717.3717.3717.3715.88-
Oct 13, 202317.1517.1517.1517.1515.68-
Oct 12, 202317.3217.3217.3217.3215.84-
Oct 11, 202317.5917.5917.5917.5916.08-
Oct 10, 202317.5717.5717.5717.5716.07-
Oct 09, 202317.4117.4117.4117.4115.92-
Oct 06, 202317.2517.2517.2517.2515.77-
Oct 05, 202317.1717.1717.1717.1715.70-
Oct 04, 202317.1317.1317.1317.1315.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...