Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.84	17.02	16.22	16.29	103,529	-0.59(-3.49%)
Apr 28, 2022	16.39	16.93	16.14	16.88	145,976	+0.52(+3.18%)
Apr 27, 2022	16.17	16.51	16.02	16.36	131,986	+0.08(+0.48%)
Apr 26, 2022	16.31	16.59	16.12	16.28	199,265	-0.23(-1.37%)
Apr 25, 2022	16.04	16.59	15.98	16.50	173,049	+0.23(+1.38%)
Apr 22, 2022	16.13	16.34	15.66	16.28	112,999	-0.03(-0.16%)
Apr 21, 2022	17.08	17.12	16.23	16.30	96,658	-0.75(-4.42%)
Apr 20, 2022	16.81	17.34	16.81	17.06	89,804	+0.07(+0.41%)
Apr 19, 2022	16.30	17.08	16.10	16.99	94,949	+0.56(+3.43%)
Apr 18, 2022	16.41	16.54	16.22	16.43	69,846	-0.05(-0.32%)
Apr 14, 2022	16.56	16.81	16.35	16.48	92,584	-0.18(-1.09%)
Apr 13, 2022	16.18	16.68	16.16	16.66	64,361	+0.33(+2.02%)
Apr 12, 2022	16.32	16.59	16.22	16.33	71,650	+0.04(+0.27%)
Apr 11, 2022	16.26	16.46	16.13	16.29	39,137	+0.03(+0.16%)
Apr 08, 2022	16.36	16.61	16.20	16.26	73,003	-0.21(-1.26%)
Apr 07, 2022	16.16	16.55	15.90	16.47	64,101	+0.22(+1.33%)
Apr 06, 2022	16.46	16.56	16.08	16.25	471,796	-0.34(-2.04%)
Apr 05, 2022	17.10	17.34	16.57	16.59	89,236	-0.51(-2.99%)
Apr 04, 2022	16.82	17.13	16.64	17.10	166,720	+0.06(+0.36%)

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.