BRTNX Fund Historical Price Quotes NMFQS:BRTNX
Large Blend | Bretton Fund
$81.50
↓
$-0.04 (-0.05%)
Last Updated: Feb 17, 2026
BRTNX Historical Data
You're viewing historical data for Bretton Fund (BRTNX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $81.67 | $81.67 | $81.67 | $81.67 | 0 |
| 2025-12-24 | $81.71 | $81.71 | $81.71 | $81.71 | 0 |
| 2025-12-23 | $81.41 | $81.41 | $81.41 | $81.41 | 0 |
| 2025-12-22 | $81.10 | $81.10 | $81.10 | $81.10 | 0 |
| 2025-12-19 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2025-12-18 | $80.45 | $80.45 | $80.45 | $80.45 | 0 |
| 2025-12-17 | $80.26 | $80.26 | $80.26 | $80.26 | 0 |
| 2025-12-16 | $82.13 | $82.13 | $82.13 | $82.13 | 0 |
| 2025-12-15 | $82.86 | $82.86 | $82.86 | $82.86 | 0 |
| 2025-12-12 | $82.79 | $82.79 | $82.79 | $82.79 | 0 |
| 2025-12-11 | $82.60 | $82.60 | $82.60 | $82.60 | 0 |
| 2025-12-10 | $81.65 | $81.65 | $81.65 | $81.65 | 0 |
| 2025-12-09 | $80.86 | $80.86 | $80.86 | $80.86 | 0 |
| 2025-12-08 | $81.48 | $81.48 | $81.48 | $81.48 | 0 |
| 2025-12-05 | $82.30 | $82.30 | $82.30 | $82.30 | 0 |
| 2025-12-04 | $82.11 | $82.11 | $82.11 | $82.11 | 0 |
| 2025-12-03 | $82.45 | $82.45 | $82.45 | $82.45 | 0 |
| 2025-12-02 | $81.70 | $81.70 | $81.70 | $81.70 | 0 |
| 2025-12-01 | $81.79 | $81.79 | $81.79 | $81.79 | 0 |
| 2025-11-28 | $82.58 | $82.58 | $82.58 | $82.58 | 0 |
| 2025-11-26 | $82.37 | $82.37 | $82.37 | $82.37 | 0 |
| 2025-11-25 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2025-11-24 | $80.59 | $80.59 | $80.59 | $80.59 | 0 |
| 2025-11-21 | $80.12 | $80.12 | $80.12 | $80.12 | 0 |
| 2025-11-20 | $78.39 | $78.39 | $78.39 | $78.39 | 0 |
| 2025-11-19 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2025-11-18 | $78.19 | $78.19 | $78.19 | $78.19 | 0 |
| 2025-11-17 | $78.56 | $78.56 | $78.56 | $78.56 | 0 |
| 2025-11-14 | $79.15 | $79.15 | $79.15 | $79.15 | 0 |
| 2025-11-13 | $79.80 | $79.80 | $79.80 | $79.80 | 0 |
| 2025-11-12 | $80.76 | $80.76 | $80.76 | $80.76 | 0 |
| 2025-11-11 | $80.32 | $80.32 | $80.32 | $80.32 | 0 |
| 2025-11-10 | $79.94 | $79.94 | $79.94 | $79.94 | 0 |
| 2025-11-07 | $79.35 | $79.35 | $79.35 | $79.35 | 0 |
| 2025-11-06 | $79.05 | $79.05 | $79.05 | $79.05 | 0 |
| 2025-11-05 | $79.29 | $79.29 | $79.29 | $79.29 | 0 |
| 2025-11-04 | $79.08 | $79.08 | $79.08 | $79.08 | 0 |
| 2025-11-03 | $78.83 | $78.83 | $78.83 | $78.83 | 0 |
| 2025-10-31 | $79.24 | $79.24 | $79.24 | $79.24 | 0 |
| 2025-10-30 | $79.54 | $79.54 | $79.54 | $79.54 | 0 |
| 2025-10-29 | $79.78 | $79.78 | $79.78 | $79.78 | 0 |
| 2025-10-28 | $80.64 | $80.64 | $80.64 | $80.64 | 0 |
| 2025-10-27 | $80.92 | $80.92 | $80.92 | $80.92 | 0 |
| 2025-10-24 | $80.15 | $80.15 | $80.15 | $80.15 | 0 |
| 2025-10-23 | $79.73 | $79.73 | $79.73 | $79.73 | 0 |
| 2025-10-22 | $79.78 | $79.78 | $79.78 | $79.78 | 0 |
| 2025-10-21 | $80.20 | $80.20 | $80.20 | $80.20 | 0 |
| 2025-10-20 | $80.03 | $80.03 | $80.03 | $80.03 | 0 |
| 2025-10-17 | $79.74 | $79.74 | $79.74 | $79.74 | 0 |
| 2025-10-16 | $78.87 | $78.87 | $78.87 | $78.87 | 0 |
| 2025-10-15 | $80.10 | $80.10 | $80.10 | $80.10 | 0 |