Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

7.740 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.495 9.836 9.461 9.534 234,668 -0.13(-1.31%)
Jan 30, 2024 9.846 9.846 9.641 9.661 121,725 -0.15(-1.49%)
Jan 29, 2024 9.729 9.817 9.622 9.807 163,101 +0.03(+0.30%)
Jan 26, 2024 9.807 9.895 9.670 9.778 99,836 +0.03(+0.30%)
Jan 25, 2024 9.680 9.787 9.597 9.748 144,253 +0.26(+2.77%)
Jan 24, 2024 9.505 9.553 9.368 9.485 132,723 +0.07(+0.72%)
Jan 23, 2024 9.466 9.490 9.320 9.417 143,807 +0.02(+0.21%)
Jan 22, 2024 9.553 9.583 9.203 9.398 161,394 -0.07(-0.72%)
Jan 19, 2024 8.978 9.476 8.891 9.466 247,766 +0.45(+4.97%)
Jan 18, 2024 9.388 9.388 8.949 9.017 236,491 -0.25(-2.73%)
Jan 17, 2024 9.066 9.310 9.017 9.271 238,202 +0.08(+0.85%)
Jan 16, 2024 9.183 9.222 9.017 9.193 215,525 -0.05(-0.53%)
Jan 12, 2024 9.427 9.553 9.210 9.242 118,973 -0.09(-0.94%)
Jan 11, 2024 9.349 9.427 9.256 9.329 231,122 -0.03(-0.31%)
Jan 10, 2024 9.115 9.427 9.115 9.359 198,829 +0.18(+1.91%)
Jan 09, 2024 9.329 9.349 9.144 9.183 171,542 -0.26(-2.79%)
Jan 08, 2024 9.456 9.553 9.388 9.446 160,157 -0.04(-0.41%)
Jan 05, 2024 9.290 9.543 9.222 9.485 170,815 +0.19(+2.10%)
Jan 04, 2024 8.949 9.417 8.949 9.290 271,326 +0.41(+4.61%)
Jan 03, 2024 8.969 9.017 8.725 8.881 504,911 -0.33(-3.60%)
Jan 02, 2024 9.476 9.524 9.154 9.212 297,902 -0.32(-3.37%)
Dec 29, 2023 9.670 9.756 9.476 9.534 607,412 -0.20(-2.10%)
Dec 28, 2023 9.631 9.768 9.368 9.739 229,557 +0.10(+1.01%)
Dec 27, 2023 9.602 9.641 9.437 9.641 225,751 +0.11(+1.12%)
Dec 26, 2023 9.329 9.583 9.125 9.534 245,336 +0.22(+2.41%)
Dec 22, 2023 9.115 9.359 9.037 9.310 238,366 +0.22(+2.47%)
Dec 21, 2023 8.861 9.086 8.783 9.086 316,717 +0.25(+2.87%)
Dec 20, 2023 8.949 9.027 8.774 8.832 361,884 -0.11(-1.20%)
Dec 19, 2023 8.588 8.959 8.588 8.939 418,921 +0.36(+4.20%)
Dec 18, 2023 8.481 8.579 8.345 8.579 556,992 +0.13(+1.50%)
Dec 15, 2023 8.091 8.506 8.062 8.452 1,253,184 +0.40(+4.96%)
Dec 14, 2023 7.555 8.159 7.536 8.052 1,682,091 +0.74(+10.13%)
Dec 13, 2023 6.941 7.380 6.756 7.311 1,051,234 +0.36(+5.19%)
Dec 12, 2023 6.921 6.960 6.697 6.951 525,880 +0.02(+0.28%)
Dec 11, 2023 7.389 7.448 6.902 6.931 501,924 -0.49(-6.57%)
Dec 08, 2023 7.311 7.428 7.311 7.419 246,076 +0.12(+1.60%)
Dec 07, 2023 7.253 7.419 7.175 7.302 450,032 +0.07(+0.94%)
Dec 06, 2023 7.224 7.311 7.126 7.233 291,633 +0.02(+0.27%)
Dec 05, 2023 7.428 7.458 7.194 7.214 241,651 -0.27(-3.65%)
Dec 04, 2023 7.448 7.633 7.438 7.487 268,966 -0.04(-0.52%)
Dec 01, 2023 7.311 7.584 7.233 7.526 258,272 +0.22(+3.07%)
Nov 30, 2023 7.497 7.519 7.243 7.302 315,193 -0.15(-1.96%)
Nov 29, 2023 7.429 7.562 7.381 7.448 308,047 +0.02(+0.26%)
Nov 28, 2023 7.543 7.667 7.381 7.429 336,607 -0.04(-0.51%)
Nov 27, 2023 7.486 7.524 7.362 7.467 397,788 -0.01(-0.13%)
Nov 24, 2023 7.429 7.553 7.391 7.476 106,943 +0.05(+0.64%)
Nov 22, 2023 7.515 7.562 7.333 7.429 263,210 -0.02(-0.26%)
Nov 21, 2023 7.229 7.486 7.181 7.448 494,417 +0.17(+2.36%)
Nov 20, 2023 7.133 7.295 6.971 7.276 657,053 +0.21(+2.97%)
Nov 17, 2023 7.038 7.219 6.914 7.066 953,644 +0.01(+0.14%)
Nov 16, 2023 7.095 7.229 6.880 7.057 441,958 +0.02(+0.27%)
Nov 15, 2023 7.343 7.505 7.000 7.038 1,365,235 -0.35(-4.77%)
Nov 14, 2023 7.429 7.581 7.276 7.391 1,615,125 +0.15(+2.11%)
Nov 13, 2023 7.314 7.453 7.190 7.238 325,205 -0.14(-1.94%)
Nov 10, 2023 7.438 7.534 7.276 7.381 765,060 -0.02(-0.26%)
Nov 09, 2023 7.791 7.910 7.391 7.400 316,740 -0.32(-4.20%)
Nov 08, 2023 7.791 8.125 7.667 7.724 381,975 -0.01(-0.12%)
Nov 07, 2023 7.724 7.886 7.658 7.734 446,373 +0.03(+0.37%)
Nov 06, 2023 7.934 7.934 7.610 7.705 177,636 -0.21(-2.65%)
Nov 03, 2023 7.667 8.039 7.667 7.915 272,862 +0.45(+6.00%)
Nov 02, 2023 7.066 7.467 7.066 7.467 352,871 +0.45(+6.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.