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 )

6.960 +0.110 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2024 7.336 7.544 7.326 7.425 321,935 +0.10(+1.35%)
Feb 28, 2024 6.900 7.415 6.871 7.326 320,746 +0.34(+4.82%)
Feb 27, 2024 6.841 7.039 6.633 6.989 435,971 +0.23(+3.37%)
Feb 26, 2024 7.187 7.187 6.747 6.762 619,459 -0.43(-5.92%)
Feb 23, 2024 7.197 7.364 6.851 7.187 567,666 -0.08(-1.09%)
Feb 22, 2024 8.425 8.425 6.772 7.267 1,328,600 -1.37(-15.83%)
Feb 21, 2024 8.771 8.771 8.593 8.633 105,600 -0.11(-1.25%)
Feb 20, 2024 8.682 8.925 8.623 8.742 205,957 -0.01(-0.11%)
Feb 16, 2024 8.752 8.851 8.682 8.752 123,698 +0.00(+0.00%)
Feb 15, 2024 8.514 8.776 8.445 8.752 795,055 +0.25(+2.91%)
Feb 14, 2024 8.643 8.816 8.474 8.504 226,813 +0.00(+0.00%)
Feb 13, 2024 8.831 8.831 8.336 8.504 544,832 -0.55(-6.12%)
Feb 12, 2024 9.098 9.281 9.039 9.059 153,820 -0.04(-0.44%)
Feb 09, 2024 9.316 9.374 9.098 9.098 187,809 -0.17(-1.82%)
Feb 08, 2024 9.514 9.722 9.237 9.266 169,044 -0.29(-3.01%)
Feb 07, 2024 9.276 9.603 9.158 9.553 243,175 +0.28(+2.99%)
Feb 06, 2024 9.454 9.524 9.266 9.276 118,808 -0.13(-1.37%)
Feb 05, 2024 9.435 9.578 9.247 9.405 372,087 -0.12(-1.25%)
Feb 02, 2024 9.712 9.712 9.504 9.524 170,079 -0.24(-2.43%)
Feb 01, 2024 9.781 9.821 9.306 9.761 189,918 +0.08(+0.82%)
Jan 31, 2024 9.643 9.989 9.608 9.682 231,076 -0.13(-1.31%)
Jan 30, 2024 9.999 9.999 9.791 9.811 119,862 -0.15(-1.49%)
Jan 29, 2024 9.880 9.969 9.771 9.959 160,605 +0.03(+0.30%)
Jan 26, 2024 9.959 10.05 9.821 9.930 98,308 +0.03(+0.30%)
Jan 25, 2024 9.831 9.940 9.747 9.900 142,045 +0.27(+2.77%)
Jan 24, 2024 9.652 9.702 9.514 9.633 130,691 +0.07(+0.72%)
Jan 23, 2024 9.613 9.638 9.464 9.563 141,606 +0.02(+0.21%)
Jan 22, 2024 9.702 9.732 9.346 9.544 158,924 -0.07(-0.72%)
Jan 19, 2024 9.118 9.623 9.029 9.613 243,973 +0.46(+4.97%)
Jan 18, 2024 9.534 9.534 9.088 9.158 232,871 -0.26(-2.73%)
Jan 17, 2024 9.207 9.454 9.158 9.415 234,556 +0.08(+0.85%)
Jan 16, 2024 9.326 9.365 9.158 9.336 212,226 -0.05(-0.53%)
Jan 12, 2024 9.573 9.702 9.353 9.385 117,152 -0.09(-0.94%)
Jan 11, 2024 9.494 9.573 9.400 9.474 227,584 -0.03(-0.31%)
Jan 10, 2024 9.257 9.573 9.257 9.504 195,785 +0.18(+1.91%)
Jan 09, 2024 9.474 9.494 9.286 9.326 168,917 -0.27(-2.79%)
Jan 08, 2024 9.603 9.702 9.534 9.593 157,706 -0.04(-0.41%)
Jan 05, 2024 9.435 9.691 9.365 9.633 168,201 +0.20(+2.10%)
Jan 04, 2024 9.088 9.563 9.088 9.435 267,173 +0.42(+4.61%)
Jan 03, 2024 9.108 9.158 8.861 9.019 497,182 -0.34(-3.60%)
Jan 02, 2024 9.623 9.672 9.296 9.355 293,342 -0.33(-3.37%)
Dec 29, 2023 9.821 9.908 9.623 9.682 598,115 -0.21(-2.10%)
Dec 28, 2023 9.781 9.920 9.514 9.890 226,043 +0.10(+1.01%)
Dec 27, 2023 9.752 9.791 9.583 9.791 222,295 +0.11(+1.12%)
Dec 26, 2023 9.474 9.732 9.266 9.682 241,581 +0.23(+2.41%)
Dec 22, 2023 9.257 9.504 9.177 9.454 234,718 +0.23(+2.47%)
Dec 21, 2023 8.999 9.227 8.920 9.227 311,869 +0.26(+2.87%)
Dec 20, 2023 9.088 9.167 8.910 8.969 356,345 -0.11(-1.20%)
Dec 19, 2023 8.722 9.098 8.722 9.078 412,509 +0.37(+4.20%)
Dec 18, 2023 8.613 8.712 8.474 8.712 548,466 +0.13(+1.50%)
Dec 15, 2023 8.217 8.638 8.187 8.583 1,234,003 +0.41(+4.96%)
Dec 14, 2023 7.673 8.286 7.653 8.177 1,656,345 +0.75(+10.13%)
Dec 13, 2023 7.049 7.494 6.861 7.425 1,035,144 +0.37(+5.19%)
Dec 12, 2023 7.029 7.069 6.801 7.059 517,831 +0.02(+0.28%)
Dec 11, 2023 7.504 7.564 7.009 7.039 494,242 -0.50(-6.57%)
Dec 08, 2023 7.425 7.544 7.425 7.534 242,310 +0.12(+1.60%)
Dec 07, 2023 7.366 7.534 7.286 7.415 443,144 +0.07(+0.94%)
Dec 06, 2023 7.336 7.425 7.237 7.346 287,169 +0.02(+0.27%)
Dec 05, 2023 7.544 7.574 7.306 7.326 237,952 -0.28(-3.65%)
Dec 04, 2023 7.564 7.752 7.554 7.603 264,849 -0.04(-0.52%)
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.