Bridgeway Ultra- Small Company Market Fund (BRSIX) NASDAQ
18.49
+0.06(+0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.49
+0.06(+0.33%)
Currency In USD
If you invested $1000 in Bridgeway Ultra- Small Company Market Fund (BRSIX) 10 years ago, it would be worth $2,822.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,260.4, while $1000 invested 1 year ago would be worth $1,600.87. This corresponds to total returns of 182.29%, 26.04%, 60.09%, respectively, with annualized returns of 10.93%, 4.73%, 60.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
| June 01, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 |
| May 29, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0 |
| May 28, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 |
| May 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
| May 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
| May 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
| May 21, 2026 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0 |
| May 20, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
| May 19, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
| May 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| May 15, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
| May 14, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
| May 13, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
| May 12, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 |
| May 11, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
| May 08, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
| May 07, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
| May 06, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| May 05, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 |
| May 04, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 |
| May 01, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
| April 30, 2026 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| April 29, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 |
| April 28, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| April 27, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| April 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 |
| April 23, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 |
| April 22, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
| April 21, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| April 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
| April 17, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
| April 16, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
| April 15, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 |
| April 14, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
| April 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 |
| April 10, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
| April 09, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 |
| April 08, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
| April 07, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
| April 06, 2026 | 15.53 | 15.53 | 15.67 | 15.53 | 15.53 | 0 |
| April 02, 2026 | 15.38 | 15.38 | 15.53 | 15.38 | 15.38 | 0 |
| April 01, 2026 | 15.27 | 15.27 | 15.38 | 15.27 | 15.27 | 0 |
| March 31, 2026 | 14.84 | 14.84 | 15.27 | 14.84 | 14.84 | 0 |
| March 30, 2026 | 15.01 | 15.01 | 14.84 | 15.01 | 15.01 | 0 |
| March 27, 2026 | 15.36 | 15.36 | 15.01 | 15.36 | 15.36 | 0 |
| March 26, 2026 | 15.49 | 15.49 | 15.36 | 15.49 | 15.49 | 0 |
| March 25, 2026 | 15.26 | 15.26 | 15.49 | 15.26 | 15.26 | 0 |
| March 24, 2026 | 15.37 | 15.37 | 15.26 | 15.37 | 15.37 | 0 |
| March 23, 2026 | 15 | 15 | 15.37 | 15 | 15 | 0 |
| March 20, 2026 | 15.3 | 15.3 | 15 | 15.3 | 15.3 | 0 |
| March 19, 2026 | 15.17 | 15.17 | 15.3 | 15.17 | 15.17 | 0 |
| March 18, 2026 | 15.63 | 15.63 | 15.17 | 15.63 | 15.63 | 0 |
| March 17, 2026 | 15.64 | 15.64 | 15.63 | 15.64 | 15.64 | 0 |
| March 16, 2026 | 15.48 | 15.48 | 15.64 | 15.48 | 15.48 | 0 |
| March 13, 2026 | 15.68 | 15.68 | 15.48 | 15.68 | 15.68 | 0 |
| March 12, 2026 | 16 | 16 | 15.68 | 16 | 16 | 0 |
| March 11, 2026 | 16.03 | 16.03 | 16 | 16.03 | 16.03 | 0 |
| March 10, 2026 | 16 | 16 | 16.03 | 16 | 16 | 0 |
| March 09, 2026 | 16 | 16 | 16 | 16 | 16 | 0 |