Skip to main content

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

7.090 -0.140 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2022 18.60 19.14 18.31 18.65 218,403 +0.21(+1.12%)
Jan 31, 2022 18.15 18.53 18.44 141,805 +0.43(+2.38%)
Jan 28, 2022 18.04 18.04 17.66 18.01 105,843 +0.08(+0.43%)
Jan 27, 2022 18.23 18.60 17.83 17.94 103,707 -0.32(-1.74%)
Jan 26, 2022 18.57 18.88 18.10 18.25 77,301 -0.09(-0.51%)
Jan 25, 2022 18.09 18.72 17.89 18.35 138,897 +0.00(+0.00%)
Jan 24, 2022 17.60 18.60 17.20 18.35 160,356 +0.42(+2.34%)
Jan 21, 2022 18.22 18.38 17.43 17.93 239,440 -0.39(-2.11%)
Jan 20, 2022 18.69 19.12 18.24 18.31 86,393 -0.38(-2.02%)
Jan 19, 2022 19.03 19.12 18.27 18.69 211,570 -0.20(-1.04%)
Jan 18, 2022 18.87 19.39 18.42 18.89 373,957 -0.12(-0.63%)
Jan 14, 2022 19.01 0 -0.06(-0.32%)
Jan 13, 2022 19.03 19.38 18.78 19.07 222,975 +0.08(+0.41%)
Jan 12, 2022 19.46 20.05 18.59 18.99 275,786 -0.19(-0.98%)
Jan 11, 2022 18.83 19.37 18.36 19.18 286,153 +0.31(+1.64%)
Jan 10, 2022 19.51 19.61 18.48 18.87 186,239 -0.62(-3.17%)
Jan 07, 2022 19.73 19.96 19.29 19.49 122,335 -0.35(-1.77%)
Jan 06, 2022 18.87 20.07 18.87 19.84 612,177 +0.80(+4.19%)
Jan 05, 2022 20.37 20.67 18.79 19.04 618,311 -1.41(-6.88%)
Jan 04, 2022 21.25 21.64 20.41 20.45 288,385 -0.65(-3.09%)
Jan 03, 2022 21.50 21.56 20.92 21.10 163,799 -0.32(-1.48%)
Dec 31, 2021 20.81 21.67 20.81 21.42 119,751 +0.40(+1.92%)
Dec 30, 2021 21.05 21.62 20.86 21.02 194,344 -0.01(-0.04%)
Dec 29, 2021 21.33 21.78 20.95 21.02 252,645 -0.40(-1.88%)
Dec 28, 2021 21.28 21.62 21.19 21.43 160,001 +0.01(+0.04%)
Dec 27, 2021 20.85 21.97 20.85 21.42 546,926 +0.57(+2.76%)
Dec 23, 2021 19.93 20.84 19.73 20.84 481,570 +1.06(+5.38%)
Dec 22, 2021 18.39 19.90 18.25 19.78 215,051 +1.40(+7.61%)
Dec 21, 2021 18.79 18.89 18.10 18.38 238,079 -0.36(-1.92%)
Dec 20, 2021 19.16 19.42 18.60 18.74 288,048 -0.58(-3.02%)
Dec 17, 2021 18.79 19.43 18.44 19.33 536,591 +0.91(+4.94%)
Dec 16, 2021 17.88 18.70 17.76 18.42 237,198 +0.60(+3.37%)
Dec 15, 2021 18.27 18.47 17.42 17.82 251,142 -0.51(-2.81%)
Dec 14, 2021 18.04 18.59 17.99 18.33 208,413 +0.25(+1.38%)
Dec 13, 2021 18.08 18.24 17.95 18.08 165,682 -0.07(-0.38%)
Dec 10, 2021 17.76 18.18 17.70 18.15 143,937 +0.45(+2.52%)
Dec 09, 2021 18.06 18.20 17.59 17.70 122,742 -0.35(-1.95%)
Dec 08, 2021 18.01 18.17 17.57 18.06 155,989 +0.33(+1.89%)
Dec 07, 2021 16.94 17.91 16.76 17.72 172,710 +0.84(+4.98%)
Dec 06, 2021 17.24 17.24 16.43 16.88 183,275 -0.27(-1.55%)
Dec 03, 2021 17.62 17.70 17.01 17.15 111,263 -0.51(-2.87%)
Dec 02, 2021 17.76 18.10 17.41 17.65 70,069 +0.00(+0.00%)
Dec 01, 2021 17.70 18.08 17.61 17.65 151,050 +0.08(+0.43%)
Nov 30, 2021 17.89 17.89 17.39 17.58 116,871 -0.31(-1.75%)
Nov 29, 2021 17.93 18.35 17.82 17.89 130,751 +0.13(+0.72%)
Nov 26, 2021 17.53 18.09 17.53 17.76 73,460 -0.11(-0.62%)
Nov 24, 2021 18.00 18.14 17.50 17.87 128,521 -0.36(-1.95%)
Nov 23, 2021 18.78 18.91 18.07 18.23 97,081 -0.54(-2.89%)
Nov 22, 2021 18.72 19.91 18.72 18.77 276,940 +0.14(+0.77%)
Nov 19, 2021 18.64 18.79 18.07 18.63 93,781 -0.05(-0.27%)
Nov 18, 2021 18.87 18.81 18.34 18.68 117,066 +0.01(+0.05%)
Nov 17, 2021 18.74 18.81 18.36 18.67 129,804 -0.07(-0.36%)
Nov 16, 2021 18.29 18.98 18.07 18.74 241,400 +0.51(+2.79%)
Nov 15, 2021 18.02 18.66 18.00 18.23 290,232 +1.01(+5.86%)
Nov 12, 2021 16.96 17.81 16.73 17.22 277,259 +0.80(+4.85%)
Nov 11, 2021 16.11 16.70 16.07 16.42 191,924 +0.41(+2.54%)
Nov 10, 2021 15.52 16.02 172,820 +0.56(+3.62%)
Nov 09, 2021 15.72 15.84 15.20 15.46 61,156 -0.26(-1.67%)
Nov 08, 2021 15.90 16.06 15.65 15.72 54,400 -0.10(-0.64%)
Nov 05, 2021 15.90 16.37 15.64 15.82 52,981 +0.02(+0.11%)
Nov 04, 2021 16.45 16.45 15.75 15.80 43,178 -0.62(-3.77%)
Nov 03, 2021 16.55 16.62 16.24 16.42 44,668 -0.02(-0.10%)
Nov 02, 2021 16.24 16.53 15.95 16.44 114,073 +0.08(+0.47%)
Nov 01, 2021 16.15 16.60 16.30 16.36 116,556 +0.30(+1.85%)
Oct 29, 2021 15.98 16.39 15.98 16.07 122,540 +0.13(+0.80%)
Oct 28, 2021 15.47 16.02 15.47 15.94 85,003 +0.42(+2.73%)
Oct 27, 2021 15.52 15.77 15.22 15.52 165,546 +0.01(+0.05%)
Oct 26, 2021 15.52 15.51 72,723 -0.03(-0.16%)
Oct 25, 2021 14.91 15.75 14.89 15.53 135,455 +0.63(+4.21%)
Oct 22, 2021 14.96 15.01 14.81 14.91 70,643 -0.09(-0.62%)
Oct 21, 2021 14.67 15.02 14.67 15.00 54,249 +0.30(+2.02%)
Oct 20, 2021 14.54 14.87 14.37 14.70 129,504 +0.27(+1.88%)
Oct 19, 2021 14.37 14.56 14.20 14.43 144,981 +0.05(+0.35%)
Oct 18, 2021 14.24 14.50 14.10 14.38 69,020 +0.02(+0.12%)
Oct 15, 2021 14.01 14.59 14.01 14.36 106,324 +0.28(+1.99%)
Oct 14, 2021 14.54 14.58 14.01 14.08 97,072 -0.31(-2.12%)
Oct 13, 2021 14.75 14.92 14.07 14.39 244,337 -0.39(-2.64%)
Oct 12, 2021 14.81 14.96 14.60 14.78 108,727 +0.21(+1.46%)
Oct 11, 2021 14.56 14.64 14.30 14.57 88,263 +0.14(+0.94%)
Oct 08, 2021 14.25 14.50 13.86 14.43 99,879 +0.27(+1.92%)
Oct 07, 2021 14.30 14.58 13.87 14.16 123,705 -0.16(-1.12%)
Oct 06, 2021 14.44 14.59 14.00 14.32 110,267 -0.11(-0.76%)
Oct 05, 2021 14.44 14.91 14.20 14.43 113,530 +0.42(+3.03%)
Oct 04, 2021 14.46 14.55 13.90 14.01 108,684 -0.51(-3.50%)
Oct 01, 2021 14.89 15.03 14.28 14.52 234,211 -0.47(-3.11%)
Sep 30, 2021 14.82 15.26 14.66 14.98 198,107 +0.31(+2.14%)
Sep 29, 2021 14.35 14.68 14.22 14.67 140,678 +0.36(+2.49%)
Sep 28, 2021 14.01 14.33 13.78 14.31 152,442 +0.19(+1.32%)
Sep 27, 2021 13.63 14.17 13.52 14.13 201,551 +0.42(+3.03%)
Sep 24, 2021 13.95 13.95 13.45 13.71 157,742 -0.30(-2.12%)
Sep 23, 2021 14.03 14.18 13.91 14.01 113,674 -0.02(-0.12%)
Sep 22, 2021 13.52 14.13 13.44 14.02 197,180 +0.56(+4.16%)
Sep 21, 2021 13.48 13.83 13.44 13.46 220,352 -0.08(-0.56%)
Sep 20, 2021 13.48 13.68 13.37 13.54 367,359 -0.30(-2.14%)
Sep 17, 2021 14.84 14.84 13.70 13.84 1,226,070 -1.03(-6.96%)
Sep 16, 2021 14.84 15.08 14.74 14.87 213,438 -0.25(-1.68%)
Sep 15, 2021 14.90 15.29 14.90 15.13 323,084 +0.15(+1.02%)
Sep 14, 2021 15.01 15.13 14.61 14.97 230,932 -0.08(-0.56%)
Sep 13, 2021 15.43 15.55 14.73 15.06 300,649 -0.38(-2.47%)
Sep 10, 2021 15.81 15.94 15.43 15.44 57,824 -0.25(-1.57%)
Sep 09, 2021 15.94 16.04 15.61 15.69 126,233 -0.37(-2.32%)
Sep 08, 2021 15.87 16.16 15.83 16.06 109,047 +0.06(+0.37%)
Sep 07, 2021 16.02 16.24 15.80 16.00 233,133 +0.14(+0.91%)
Sep 03, 2021 15.90 16.14 15.57 15.86 114,168 -0.08(-0.48%)
Sep 02, 2021 16.38 16.41 15.86 15.93 451,403 -0.21(-1.31%)
Sep 01, 2021 16.19 16.28 15.94 16.14 242,001 +0.03(+0.16%)
Aug 31, 2021 16.28 16.38 16.07 16.12 189,923 -0.20(-1.25%)
Aug 30, 2021 16.54 16.54 15.94 16.32 290,228 -0.01(-0.05%)
Aug 27, 2021 16.12 16.42 16.07 16.33 238,294 +0.15(+0.94%)
Aug 26, 2021 16.11 16.58 16.08 16.18 319,082 +0.03(+0.21%)
Aug 25, 2021 15.81 16.26 15.65 16.14 253,734 +0.39(+2.48%)
Aug 24, 2021 15.66 16.02 15.66 15.75 155,525 -0.09(-0.59%)
Aug 23, 2021 15.69 15.97 15.69 15.85 150,706 +0.16(+1.03%)
Aug 20, 2021 15.71 15.90 15.46 15.69 224,680 +0.05(+0.33%)
Aug 19, 2021 15.70 15.81 15.52 15.63 159,505 -0.14(-0.86%)
Aug 18, 2021 15.52 15.85 15.39 15.77 145,525 +0.25(+1.64%)
Aug 17, 2021 15.87 16.02 14.93 15.52 320,804 -0.34(-2.14%)
Aug 16, 2021 15.19 15.98 15.16 15.86 287,988 +0.36(+2.35%)
Aug 13, 2021 14.96 16.00 14.88 15.49 515,836 +0.61(+4.10%)
Aug 12, 2021 14.33 15.28 14.33 14.88 980,056 +0.21(+1.45%)
Aug 11, 2021 14.24 15.01 14.20 14.67 1,495,672 +0.68(+4.85%)
Aug 10, 2021 13.52 14.18 13.43 13.99 1,191,337 +0.47(+3.45%)
Aug 09, 2021 13.35 13.57 13.30 13.52 483,761 +0.23(+1.72%)
Aug 06, 2021 13.23 13.61 13.20 13.29 488,627 +0.02(+0.13%)
Aug 05, 2021 13.27 13.46 13.18 13.28 467,451 -0.03(-0.19%)
Aug 04, 2021 13.05 13.55 13.01 13.30 433,569 +0.19(+1.42%)
Aug 03, 2021 13.44 13.56 12.82 13.12 376,318 -0.30(-2.21%)
Aug 02, 2021 13.50 13.57 13.27 13.41 169,533 +0.05(+0.38%)
Jul 30, 2021 13.23 13.48 12.67 13.36 222,239 +0.04(+0.32%)
Jul 29, 2021 13.29 13.35 13.06 13.32 294,961 +0.09(+0.71%)
Jul 28, 2021 13.52 13.57 13.20 13.23 552,856 -0.30(-2.19%)
Jul 27, 2021 13.57 13.61 13.40 13.52 355,243 +0.04(+0.31%)
Jul 26, 2021 13.40 13.57 13.23 13.48 257,259 +0.04(+0.32%)
Jul 23, 2021 13.48 13.56 13.02 13.44 462,939 -0.04(-0.31%)
Jul 22, 2021 13.57 13.57 13.14 13.48 2,276,758 +0.08(+0.63%)
Jul 21, 2021 13.40 13.58 12.85 13.40 904,539 +0.01(+0.06%)
Jul 20, 2021 12.33 13.61 12.29 13.39 991,401 +0.54(+4.22%)
Jul 19, 2021 12.85 13.27 12.48 12.85 592,318 -0.42(-3.19%)
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.