Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.252 -0.008 (-0.11%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 26, 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 (%)
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.