BRUFX Fund Historical Price Quotes NMFQS:BRUFX
Allocation--70% to 85% Equity | Bruce
$562.68
↑
$4.95 (0.89%)
Last Updated: Feb 17, 2026
BRUFX Historical Data
You're viewing historical data for Bruce Fund (BRUFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $543.76 | $543.76 | $543.76 | $543.76 | 0 |
| 2025-12-24 | $543.38 | $543.38 | $543.38 | $543.38 | 0 |
| 2025-12-23 | $540.52 | $540.52 | $540.52 | $540.52 | 0 |
| 2025-12-22 | $541.29 | $541.29 | $541.29 | $541.29 | 0 |
| 2025-12-19 | $535.94 | $535.94 | $535.94 | $535.94 | 0 |
| 2025-12-18 | $536.26 | $536.26 | $536.26 | $536.26 | 0 |
| 2025-12-17 | $535.93 | $535.93 | $535.93 | $535.93 | 0 |
| 2025-12-16 | $569.09 | $569.09 | $569.09 | $569.09 | 0 |
| 2025-12-15 | $574.00 | $574.00 | $574.00 | $574.00 | 0 |
| 2025-12-12 | $571.53 | $571.53 | $571.53 | $571.53 | 0 |
| 2025-12-11 | $572.42 | $572.42 | $572.42 | $572.42 | 0 |
| 2025-12-10 | $568.48 | $568.48 | $568.48 | $568.48 | 0 |
| 2025-12-09 | $563.78 | $563.78 | $563.78 | $563.78 | 0 |
| 2025-12-08 | $565.77 | $565.77 | $565.77 | $565.77 | 0 |
| 2025-12-05 | $570.62 | $570.62 | $570.62 | $570.62 | 0 |
| 2025-12-04 | $573.34 | $573.34 | $573.34 | $573.34 | 0 |
| 2025-12-03 | $575.41 | $575.41 | $575.41 | $575.41 | 0 |
| 2025-12-02 | $572.43 | $572.43 | $572.43 | $572.43 | 0 |
| 2025-12-01 | $572.99 | $572.99 | $572.99 | $572.99 | 0 |
| 2025-11-28 | $579.51 | $579.51 | $579.51 | $579.51 | 0 |
| 2025-11-26 | $577.81 | $577.81 | $577.81 | $577.81 | 0 |
| 2025-11-25 | $575.43 | $575.43 | $575.43 | $575.43 | 0 |
| 2025-11-24 | $567.93 | $567.93 | $567.93 | $567.93 | 0 |
| 2025-11-21 | $566.87 | $566.87 | $566.87 | $566.87 | 0 |
| 2025-11-20 | $558.34 | $558.34 | $558.34 | $558.34 | 0 |
| 2025-11-19 | $561.58 | $561.58 | $561.58 | $561.58 | 0 |
| 2025-11-18 | $564.66 | $564.66 | $564.66 | $564.66 | 0 |
| 2025-11-17 | $564.44 | $564.44 | $564.44 | $564.44 | 0 |
| 2025-11-14 | $568.45 | $568.45 | $568.45 | $568.45 | 0 |
| 2025-11-13 | $568.17 | $568.17 | $568.17 | $568.17 | 0 |
| 2025-11-12 | $572.41 | $572.41 | $572.41 | $572.41 | 0 |
| 2025-11-11 | $568.45 | $568.45 | $568.45 | $568.45 | 0 |
| 2025-11-10 | $561.08 | $561.08 | $561.08 | $561.08 | 0 |
| 2025-11-07 | $557.19 | $557.19 | $557.19 | $557.19 | 0 |
| 2025-11-06 | $554.05 | $554.05 | $554.05 | $554.05 | 0 |
| 2025-11-05 | $555.27 | $555.27 | $555.27 | $555.27 | 0 |
| 2025-11-04 | $554.88 | $554.88 | $554.88 | $554.88 | 0 |
| 2025-11-03 | $553.85 | $553.85 | $553.85 | $553.85 | 0 |
| 2025-10-31 | $556.10 | $556.10 | $556.10 | $556.10 | 0 |
| 2025-10-30 | $559.52 | $559.52 | $559.52 | $559.52 | 0 |
| 2025-10-29 | $558.09 | $558.09 | $558.09 | $558.09 | 0 |
| 2025-10-28 | $559.06 | $559.06 | $559.06 | $559.06 | 0 |
| 2025-10-27 | $562.94 | $562.94 | $562.94 | $562.94 | 0 |
| 2025-10-24 | $563.27 | $563.27 | $563.27 | $563.27 | 0 |
| 2025-10-23 | $561.32 | $561.32 | $561.32 | $561.32 | 0 |
| 2025-10-22 | $560.74 | $560.74 | $560.74 | $560.74 | 0 |
| 2025-10-21 | $559.97 | $559.97 | $559.97 | $559.97 | 0 |
| 2025-10-20 | $561.39 | $561.39 | $561.39 | $561.39 | 0 |
| 2025-10-17 | $555.17 | $555.17 | $555.17 | $555.17 | 0 |
| 2025-10-16 | $556.11 | $556.11 | $556.11 | $556.11 | 0 |
| 2025-10-15 | $560.99 | $560.99 | $560.99 | $560.99 | 0 |