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 )

6.940 +0.090 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.041 7.118 6.944 7.050 175,941 +0.07(+0.97%)
Oct 30, 2023 6.886 7.118 6.857 6.983 495,881 +0.09(+1.26%)
Oct 27, 2023 7.137 7.140 6.769 6.895 287,989 -0.27(-3.78%)
Oct 26, 2023 6.963 7.232 6.944 7.167 214,672 +0.18(+2.64%)
Oct 25, 2023 6.886 7.108 6.799 6.983 334,308 +0.01(+0.14%)
Oct 24, 2023 7.157 7.157 6.779 6.973 918,034 -0.14(-1.91%)
Oct 23, 2023 7.370 7.370 7.099 7.108 398,126 -0.23(-3.17%)
Oct 20, 2023 7.699 7.699 7.312 7.341 277,051 -0.36(-4.65%)
Oct 19, 2023 7.903 7.961 7.699 7.699 293,165 -0.28(-3.52%)
Oct 18, 2023 8.135 8.135 7.777 7.980 349,160 -0.19(-2.37%)
Oct 17, 2023 7.999 8.271 7.990 8.174 202,412 +0.15(+1.81%)
Oct 16, 2023 8.154 8.290 7.990 8.028 363,864 -0.15(-1.89%)
Oct 13, 2023 8.280 8.300 8.077 8.183 239,901 -0.02(-0.24%)
Oct 12, 2023 8.503 8.503 8.130 8.203 296,753 -0.24(-2.87%)
Oct 11, 2023 8.474 8.735 8.396 8.445 699,840 -0.09(-1.02%)
Oct 10, 2023 8.794 8.842 8.484 8.532 306,559 -0.19(-2.22%)
Oct 09, 2023 8.484 8.726 8.435 8.726 650,982 +0.24(+2.85%)
Oct 06, 2023 8.154 8.551 8.154 8.484 616,708 +0.22(+2.70%)
Oct 05, 2023 8.329 8.338 8.096 8.261 832,617 -0.09(-1.04%)
Oct 04, 2023 8.716 8.742 8.271 8.348 243,243 -0.26(-3.04%)
Oct 03, 2023 8.735 9.147 8.561 8.610 148,082 -0.12(-1.33%)
Oct 02, 2023 8.929 8.953 8.658 8.726 190,026 -0.18(-2.07%)
Sep 29, 2023 8.987 9.057 8.871 8.910 158,316 -0.02(-0.22%)
Sep 28, 2023 9.016 9.055 8.813 8.929 147,186 -0.06(-0.65%)
Sep 27, 2023 9.055 9.113 8.929 8.987 106,827 +0.02(+0.22%)
Sep 26, 2023 8.997 9.239 8.852 8.968 100,063 -0.08(-0.86%)
Sep 25, 2023 9.065 9.074 8.982 9.045 74,385 -0.06(-0.64%)
Sep 22, 2023 9.316 9.346 9.045 9.103 78,633 -0.13(-1.36%)
Sep 21, 2023 9.452 9.471 9.200 9.229 124,948 -0.34(-3.54%)
Sep 20, 2023 9.762 9.898 9.568 9.568 106,019 -0.14(-1.40%)
Sep 19, 2023 9.704 9.810 9.588 9.704 94,331 +0.04(+0.40%)
Sep 18, 2023 9.849 9.849 9.620 9.665 71,640 -0.15(-1.58%)
Sep 15, 2023 9.685 9.839 9.617 9.820 131,188 +0.11(+1.10%)
Sep 14, 2023 9.646 9.830 9.646 9.714 95,612 +0.12(+1.21%)
Sep 13, 2023 9.927 9.927 9.597 9.597 79,753 -0.25(-2.56%)
Sep 12, 2023 9.704 9.948 9.704 9.849 142,767 +0.09(+0.89%)
Sep 11, 2023 10.12 10.12 9.704 9.762 93,038 -0.14(-1.37%)
Sep 08, 2023 9.723 9.965 9.626 9.898 101,040 +0.21(+2.20%)
Sep 07, 2023 9.394 9.685 9.326 9.685 192,576 +0.23(+2.46%)
Sep 06, 2023 9.685 9.704 9.413 9.452 106,063 -0.17(-1.81%)
Sep 05, 2023 9.714 9.941 9.617 9.626 140,040 -0.06(-0.60%)
Sep 01, 2023 9.859 9.946 9.646 9.685 240,560 -0.08(-0.79%)
Aug 31, 2023 9.907 9.965 9.738 9.762 104,795 +0.00(+0.00%)
Aug 30, 2023 9.781 9.810 9.633 9.762 391,668 +0.00(+0.00%)
Aug 29, 2023 9.800 9.943 9.691 9.762 342,705 -0.09(-0.87%)
Aug 28, 2023 9.591 10.00 9.524 9.848 368,893 +0.32(+3.40%)
Aug 25, 2023 9.657 9.657 9.438 9.524 340,360 -0.08(-0.79%)
Aug 24, 2023 9.943 9.981 9.552 9.600 246,073 -0.36(-3.63%)
Aug 23, 2023 9.981 10.07 9.743 9.962 294,129 +0.09(+0.87%)
Aug 22, 2023 10.17 10.20 9.752 9.876 191,443 -0.21(-2.08%)
Aug 21, 2023 10.56 10.57 10.02 10.09 126,789 -0.47(-4.42%)
Aug 18, 2023 10.30 10.57 10.24 10.55 190,891 +0.17(+1.65%)
Aug 17, 2023 10.48 10.63 10.32 10.38 85,523 -0.11(-1.09%)
Aug 16, 2023 10.72 10.85 10.43 10.50 107,118 -0.22(-2.04%)
Aug 15, 2023 10.62 10.85 10.48 10.71 82,620 -0.21(-1.92%)
Aug 14, 2023 11.20 11.33 10.90 10.92 67,346 -0.40(-3.53%)
Aug 11, 2023 11.00 11.33 11.00 11.32 110,599 +0.25(+2.24%)
Aug 10, 2023 10.82 11.46 10.82 11.08 84,801 +0.29(+2.65%)
Aug 09, 2023 10.97 11.21 10.54 10.79 186,557 -0.23(-2.07%)
Aug 08, 2023 10.97 11.36 10.53 11.02 266,394 -0.73(-6.24%)
Aug 07, 2023 11.69 11.85 11.64 11.75 90,681 +0.03(+0.24%)
Aug 04, 2023 11.56 11.79 11.47 11.72 49,587 +0.13(+1.15%)
Aug 03, 2023 11.43 11.62 11.37 11.59 52,817 +0.16(+1.42%)
Aug 02, 2023 11.56 11.56 11.26 11.43 70,849 -0.25(-2.12%)
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.