BRGIX Fund Historical Price Quotes NMFQS:BRGIX
Large Blend | Bridges
$108.97
↓
$-0.29 (-0.27%)
Last Updated: Feb 17, 2026
BRGIX Historical Data
You're viewing historical data for Bridges Investment Fund (BRGIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $109.48 | $109.48 | $109.48 | $109.48 | 0 |
| 2025-12-24 | $109.41 | $109.41 | $109.41 | $109.41 | 0 |
| 2025-12-23 | $109.23 | $109.23 | $109.23 | $109.23 | 0 |
| 2025-12-22 | $108.62 | $108.62 | $108.62 | $108.62 | 0 |
| 2025-12-19 | $107.78 | $107.78 | $107.78 | $107.78 | 0 |
| 2025-12-18 | $106.95 | $106.95 | $106.95 | $106.95 | 0 |
| 2025-12-17 | $106.02 | $106.02 | $106.02 | $106.02 | 0 |
| 2025-12-16 | $107.14 | $107.14 | $107.14 | $107.14 | 0 |
| 2025-12-15 | $107.25 | $107.25 | $107.25 | $107.25 | 0 |
| 2025-12-12 | $107.86 | $107.86 | $107.86 | $107.86 | 0 |
| 2025-12-11 | $108.61 | $108.61 | $108.61 | $108.61 | 0 |
| 2025-12-10 | $108.20 | $108.20 | $108.20 | $108.20 | 0 |
| 2025-12-09 | $107.86 | $107.86 | $107.86 | $107.86 | 0 |
| 2025-12-08 | $108.12 | $108.12 | $108.12 | $108.12 | 0 |
| 2025-12-05 | $108.88 | $108.88 | $108.88 | $108.88 | 0 |
| 2025-12-04 | $120.33 | $120.33 | $120.33 | $120.33 | 0 |
| 2025-12-03 | $120.15 | $120.15 | $120.15 | $120.15 | 0 |
| 2025-12-02 | $119.81 | $119.81 | $119.81 | $119.81 | 0 |
| 2025-12-01 | $119.44 | $119.44 | $119.44 | $119.44 | 0 |
| 2025-11-28 | $119.75 | $119.75 | $119.75 | $119.75 | 0 |
| 2025-11-26 | $119.12 | $119.12 | $119.12 | $119.12 | 0 |
| 2025-11-25 | $118.90 | $118.90 | $118.90 | $118.90 | 0 |
| 2025-11-24 | $117.59 | $117.59 | $117.59 | $117.59 | 0 |
| 2025-11-21 | $116.02 | $116.02 | $116.02 | $116.02 | 0 |
| 2025-11-20 | $114.50 | $114.50 | $114.50 | $114.50 | 0 |
| 2025-11-19 | $116.30 | $116.30 | $116.30 | $116.30 | 0 |
| 2025-11-18 | $115.65 | $115.65 | $115.65 | $115.65 | 0 |
| 2025-11-17 | $116.93 | $116.93 | $116.93 | $116.93 | 0 |
| 2025-11-14 | $117.86 | $117.86 | $117.86 | $117.86 | 0 |
| 2025-11-13 | $118.31 | $118.31 | $118.31 | $118.31 | 0 |
| 2025-11-12 | $120.20 | $120.20 | $120.20 | $120.20 | 0 |
| 2025-11-11 | $120.65 | $120.65 | $120.65 | $120.65 | 0 |
| 2025-11-10 | $120.36 | $120.36 | $120.36 | $120.36 | 0 |
| 2025-11-07 | $118.37 | $118.37 | $118.37 | $118.37 | 0 |
| 2025-11-06 | $118.15 | $118.15 | $118.15 | $118.15 | 0 |
| 2025-11-05 | $119.67 | $119.67 | $119.67 | $119.67 | 0 |
| 2025-11-04 | $119.68 | $119.68 | $119.68 | $119.68 | 0 |
| 2025-11-03 | $120.68 | $120.68 | $120.68 | $120.68 | 0 |
| 2025-10-31 | $120.44 | $120.44 | $120.44 | $120.44 | 0 |
| 2025-10-30 | $120.07 | $120.07 | $120.07 | $120.07 | 0 |
| 2025-10-29 | $121.20 | $121.20 | $121.20 | $121.20 | 0 |
| 2025-10-28 | $121.41 | $121.41 | $121.41 | $121.41 | 0 |
| 2025-10-27 | $121.01 | $121.01 | $121.01 | $121.01 | 0 |
| 2025-10-24 | $119.49 | $119.49 | $119.49 | $119.49 | 0 |
| 2025-10-23 | $118.44 | $118.44 | $118.44 | $118.44 | 0 |
| 2025-10-22 | $118.11 | $118.11 | $118.11 | $118.11 | 0 |
| 2025-10-21 | $118.38 | $118.38 | $118.38 | $118.38 | 0 |
| 2025-10-20 | $118.09 | $118.09 | $118.09 | $118.09 | 0 |
| 2025-10-17 | $116.85 | $116.85 | $116.85 | $116.85 | 0 |
| 2025-10-16 | $116.07 | $116.07 | $116.07 | $116.07 | 0 |
| 2025-10-15 | $116.69 | $116.69 | $116.69 | $116.69 | 0 |