Indicators

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

7.090 -0.140 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.14	18.33	17.74	17.92	75,012	-0.28(-1.55%)
Feb 25, 2022	17.77	18.36	17.82	18.20	85,009	+0.60(+3.41%)
Feb 24, 2022	17.16	17.70	17.01	17.60	203,902	-0.01(-0.05%)
Feb 23, 2022	18.54	18.54	17.56	17.61	109,898	-0.67(-3.66%)
Feb 22, 2022	18.39	18.59	18.13	18.28	92,752	-0.03(-0.19%)
Feb 18, 2022				18.31	0	+0.34(+1.91%)
Feb 17, 2022	18.79	18.79	17.93	17.97	63,122	-0.88(-4.69%)
Feb 16, 2022	18.56	19.17	18.56	18.85	59,723	+0.07(+0.37%)
Feb 15, 2022	18.25	18.87	18.17	18.79	105,832	+0.77(+4.29%)
Feb 14, 2022	18.93	18.97	17.93	18.01	129,732	-0.95(-5.02%)
Feb 11, 2022	19.68	19.85	18.91	18.97	80,931	-0.78(-3.95%)
Feb 10, 2022	19.14	20.40	19.14	19.75	180,315	+0.31(+1.59%)
Feb 09, 2022	19.12	19.46	19.11	19.44	60,936	+0.53(+2.81%)
Feb 08, 2022	19.33	19.54	18.84	18.91	39,786	-0.57(-2.91%)
Feb 07, 2022	19.14	19.72	19.14	19.47	76,100	+0.39(+2.07%)
Feb 04, 2022	18.40	19.32	18.40	19.08	108,519	+0.63(+3.44%)
Feb 03, 2022	18.92		18.44	18.44	54,159	-0.62(-3.24%)
Feb 02, 2022	18.88	19.45	18.64	19.06	119,534	+0.41(+2.21%)

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.