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 )

7.740 +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 (%)
Apr 30, 2024 6.785 6.814 6.455 6.479 154,702 -0.36(-5.32%)
Apr 29, 2024 6.893 6.962 6.755 6.844 137,109 +0.01(+0.14%)
Apr 26, 2024 6.785 6.942 6.785 6.834 147,070 +0.09(+1.31%)
Apr 25, 2024 6.785 6.804 6.666 6.745 104,066 -0.12(-1.72%)
Apr 24, 2024 6.450 6.952 6.401 6.863 273,265 +0.34(+5.29%)
Apr 23, 2024 6.568 6.696 6.519 6.519 93,942 -0.06(-0.90%)
Apr 22, 2024 6.568 6.676 6.499 6.578 96,098 +0.01(+0.15%)
Apr 19, 2024 6.637 6.725 6.479 6.568 219,320 -0.12(-1.77%)
Apr 18, 2024 6.538 6.686 6.391 6.686 254,678 +0.19(+2.88%)
Apr 17, 2024 6.735 6.834 6.489 6.499 128,237 -0.22(-3.23%)
Apr 16, 2024 6.706 6.883 6.657 6.716 262,778 +0.00(+0.00%)
Apr 15, 2024 6.844 6.893 6.588 6.716 201,838 -0.08(-1.16%)
Apr 12, 2024 6.647 6.853 6.597 6.794 244,456 +0.20(+2.99%)
Apr 11, 2024 6.794 6.962 6.558 6.597 320,195 -0.21(-3.04%)
Apr 10, 2024 6.696 6.804 6.509 6.804 251,319 -0.02(-0.29%)
Apr 09, 2024 6.450 6.853 6.450 6.824 279,775 +0.39(+6.13%)
Apr 08, 2024 6.489 6.617 6.420 6.430 173,569 -0.02(-0.31%)
Apr 05, 2024 6.401 6.450 6.272 6.450 172,922 +0.00(+0.00%)
Apr 04, 2024 6.489 6.696 6.430 6.450 372,653 +0.11(+1.71%)
Apr 03, 2024 6.253 6.469 6.253 6.341 177,515 +0.09(+1.42%)
Apr 02, 2024 6.499 6.529 6.213 6.253 195,115 -0.32(-4.80%)
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.