Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.45	13.80	13.35	13.76	60,953	+0.36(+2.69%)
Jan 30, 2023	13.27	13.57	13.26	13.40	109,034	-0.05(-0.34%)
Jan 27, 2023	12.99	13.48	12.97	13.45	92,378	+0.46(+3.56%)
Jan 26, 2023	13.03	13.11	12.89	12.99	61,412	+0.05(+0.36%)
Jan 25, 2023	13.54	13.58	12.92	12.94	118,280	-0.60(-4.44%)
Jan 24, 2023	13.56	13.60	13.48	13.54	108,877	-0.18(-1.28%)
Jan 23, 2023	13.62	13.82	13.49	13.72	175,524	+0.05(+0.34%)
Jan 20, 2023	13.36	13.77	13.36	13.67	258,404	+0.30(+2.28%)
Jan 19, 2023	13.27	13.56	13.18	13.37	209,346	-0.08(-0.62%)
Jan 18, 2023	13.39	13.59	13.37	13.45	157,359	+0.08(+0.62%)
Jan 17, 2023	13.46	13.63	13.05	13.37	130,910	-0.16(-1.16%)
Jan 13, 2023	13.34	13.63	13.32	13.52	63,234	-0.02(-0.14%)
Jan 12, 2023	13.25	13.68	13.17	13.54	187,005	+0.35(+2.66%)
Jan 11, 2023	13.11	13.24	13.10	13.19	72,320	+0.23(+1.78%)
Jan 10, 2023	12.83	13.03	12.63	12.96	85,814	+0.23(+1.82%)
Jan 09, 2023	12.74	13.07	12.57	12.73	125,096	+0.14(+1.10%)
Jan 06, 2023	12.47	12.78	12.20	12.59	189,804	+0.25(+2.02%)
Jan 05, 2023	11.92	12.53	11.80	12.34	231,692	+0.63(+5.37%)
Jan 04, 2023	11.52	11.85	11.52	11.71	113,657	+0.24(+2.10%)

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.