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 (%)
Sep 29, 2023 8.850 8.919 8.735 8.773 160,777 -0.02(-0.22%)
Sep 28, 2023 8.878 8.916 8.678 8.792 149,474 -0.06(-0.65%)
Sep 27, 2023 8.916 8.974 8.792 8.850 108,487 +0.02(+0.22%)
Sep 26, 2023 8.859 9.098 8.716 8.831 101,619 -0.08(-0.86%)
Sep 25, 2023 8.926 8.935 8.845 8.907 75,542 -0.06(-0.64%)
Sep 22, 2023 9.174 9.203 8.907 8.964 79,856 -0.12(-1.36%)
Sep 21, 2023 9.307 9.326 9.059 9.088 126,890 -0.33(-3.54%)
Sep 20, 2023 9.613 9.746 9.422 9.422 107,667 -0.13(-1.40%)
Sep 19, 2023 9.555 9.660 9.441 9.555 95,797 +0.04(+0.40%)
Sep 18, 2023 9.698 9.698 9.472 9.517 72,753 -0.15(-1.58%)
Sep 15, 2023 9.536 9.689 9.470 9.670 133,228 +0.10(+1.10%)
Sep 14, 2023 9.498 9.679 9.498 9.565 97,098 +0.11(+1.21%)
Sep 13, 2023 9.775 9.775 9.450 9.450 80,992 -0.25(-2.56%)
Sep 12, 2023 9.555 9.795 9.555 9.698 144,986 +0.09(+0.89%)
Sep 11, 2023 9.965 9.965 9.555 9.613 94,484 -0.13(-1.37%)
Sep 08, 2023 9.574 9.813 9.479 9.746 102,611 +0.21(+2.20%)
Sep 07, 2023 9.250 9.536 9.183 9.536 195,570 +0.23(+2.46%)
Sep 06, 2023 9.536 9.555 9.269 9.307 107,711 -0.17(-1.81%)
Sep 05, 2023 9.565 9.789 9.470 9.479 142,216 -0.06(-0.60%)
Sep 01, 2023 9.708 9.794 9.498 9.536 244,299 -0.08(-0.79%)
Aug 31, 2023 9.756 9.813 9.589 9.613 106,424 +0.00(+0.00%)
Aug 30, 2023 9.631 9.659 9.486 9.613 397,757 +0.00(+0.00%)
Aug 29, 2023 9.650 9.791 9.542 9.613 348,032 -0.08(-0.87%)
Aug 28, 2023 9.444 9.847 9.378 9.697 374,627 +0.32(+3.40%)
Aug 25, 2023 9.509 9.509 9.294 9.378 345,650 -0.08(-0.79%)
Aug 24, 2023 9.791 9.828 9.406 9.453 249,898 -0.36(-3.63%)
Aug 23, 2023 9.828 9.913 9.594 9.810 298,701 +0.08(+0.87%)
Aug 22, 2023 10.02 10.04 9.603 9.725 194,419 -0.21(-2.08%)
Aug 21, 2023 10.40 10.41 9.866 9.931 128,760 -0.46(-4.42%)
Aug 18, 2023 10.15 10.41 10.08 10.39 193,858 +0.17(+1.65%)
Aug 17, 2023 10.32 10.47 10.17 10.22 86,853 -0.11(-1.09%)
Aug 16, 2023 10.56 10.68 10.27 10.33 108,783 -0.22(-2.04%)
Aug 15, 2023 10.46 10.68 10.32 10.55 83,904 -0.21(-1.92%)
Aug 14, 2023 11.03 11.16 10.73 10.76 68,393 -0.39(-3.53%)
Aug 11, 2023 10.83 11.16 10.83 11.15 112,318 +0.24(+2.24%)
Aug 10, 2023 10.65 11.28 10.65 10.91 86,119 +0.28(+2.65%)
Aug 09, 2023 10.80 11.04 10.38 10.63 189,457 -0.23(-2.07%)
Aug 08, 2023 10.80 11.19 10.37 10.85 270,535 -0.72(-6.24%)
Aug 07, 2023 11.51 11.67 11.46 11.57 92,091 +0.03(+0.24%)
Aug 04, 2023 11.38 11.61 11.29 11.54 50,358 +0.13(+1.15%)
Aug 03, 2023 11.25 11.44 11.20 11.41 53,638 +0.16(+1.42%)
Aug 02, 2023 11.38 11.38 11.08 11.25 71,950 -0.24(-2.12%)
Aug 01, 2023 11.51 11.81 11.43 11.50 143,655 -0.23(-2.00%)
Jul 31, 2023 11.72 11.81 11.62 11.73 193,059 +0.10(+0.89%)
Jul 28, 2023 11.68 11.70 11.55 11.63 66,774 +0.09(+0.81%)
Jul 27, 2023 11.86 11.86 11.54 11.54 91,634 -0.32(-2.69%)
Jul 26, 2023 11.51 11.86 11.51 11.85 93,210 +0.30(+2.60%)
Jul 25, 2023 11.57 11.82 11.52 11.55 69,421 -0.04(-0.32%)
Jul 24, 2023 11.42 11.69 11.34 11.59 50,485 +0.15(+1.31%)
Jul 21, 2023 11.84 11.85 11.39 11.44 137,859 -0.34(-2.87%)
Jul 20, 2023 11.88 11.88 11.59 11.78 98,580 -0.07(-0.63%)
Jul 19, 2023 12.09 12.14 11.71 11.85 78,188 -0.25(-2.09%)
Jul 18, 2023 11.97 12.26 11.90 12.11 101,187 +0.20(+1.65%)
Jul 17, 2023 11.22 12.00 11.22 11.91 256,871 +0.65(+5.75%)
Jul 14, 2023 11.33 11.41 11.09 11.26 101,794 -0.09(-0.83%)
Jul 13, 2023 11.54 11.82 11.30 11.36 120,159 -0.17(-1.46%)
Jul 12, 2023 11.54 11.58 11.45 11.53 62,217 +0.19(+1.65%)
Jul 11, 2023 11.45 11.50 11.23 11.34 89,599 +0.11(+1.00%)
Jul 10, 2023 11.00 11.37 11.00 11.23 68,294 +0.08(+0.76%)
Jul 07, 2023 11.07 11.28 10.78 11.14 112,125 +0.08(+0.76%)
Jul 06, 2023 10.96 11.15 10.58 11.06 303,499 -0.06(-0.51%)
Jul 05, 2023 10.72 11.13 10.57 11.11 279,066 +0.30(+2.78%)
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.