Bridgeway Small-Cap Value (BRSVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 03 may 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 02 may 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 01 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 30 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 29 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 26 abr 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 25 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 24 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 23 abr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 22 abr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 19 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 18 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 17 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 16 abr 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 15 abr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 12 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 11 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 10 abr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 09 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 05 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 abr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 03 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 02 abr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 01 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 28 mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 27 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 26 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 25 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 22 mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 21 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 20 mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 19 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 18 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 15 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 14 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 13 mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 11 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 08 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 06 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 05 mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 01 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 28 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 27 feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 26 feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 23 feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 22 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 21 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 20 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 16 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 12 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 09 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 08 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 07 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 06 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 05 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 02 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 01 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 31 ene 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 30 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 29 ene 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 26 ene 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 25 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 24 ene 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 ene 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 22 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 19 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 18 ene 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 17 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 16 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 ene 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 11 ene 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 ene 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 09 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 ene 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 05 ene 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 04 ene 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 03 ene 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 02 ene 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 29 dic 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 28 dic 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 27 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 26 dic 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 22 dic 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 21 dic 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 20 dic 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 dic 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 18 dic 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 15 dic 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 14 dic 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 13 dic 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.