Indicators

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

7.900 +0.210 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.10	17.28	16.47	16.54	101,945	-0.60(-3.49%)
Apr 28, 2022	16.65	17.19	16.39	17.14	143,742	+0.53(+3.18%)
Apr 27, 2022	16.43	16.77	16.27	16.61	129,965	+0.08(+0.48%)
Apr 26, 2022	16.57	16.85	16.37	16.53	196,215	-0.23(-1.37%)
Apr 25, 2022	16.29	16.85	16.23	16.76	170,400	+0.23(+1.39%)
Apr 22, 2022	16.38	16.59	15.91	16.53	111,269	-0.03(-0.16%)
Apr 21, 2022	17.34	17.39	16.48	16.56	95,179	-0.77(-4.42%)
Apr 20, 2022	17.07	17.60	17.07	17.32	88,429	+0.07(+0.41%)
Apr 19, 2022	16.56	17.35	16.35	17.25	93,496	+0.57(+3.43%)
Apr 18, 2022	16.66	16.80	16.47	16.68	68,777	-0.05(-0.32%)
Apr 14, 2022	16.82	17.07	16.60	16.73	91,167	-0.18(-1.09%)
Apr 13, 2022	16.43	16.94	16.41	16.92	63,376	+0.33(+2.02%)
Apr 12, 2022	16.57	16.85	16.47	16.58	70,553	+0.04(+0.27%)
Apr 11, 2022	16.51	16.72	16.39	16.54	38,538	+0.03(+0.16%)
Apr 08, 2022	16.62	16.87	16.45	16.51	71,886	-0.21(-1.26%)
Apr 07, 2022	16.41	16.80	16.14	16.72	63,120	+0.22(+1.33%)
Apr 06, 2022	16.72	16.82	16.33	16.50	464,574	-0.34(-2.04%)
Apr 05, 2022	17.37	17.61	16.83	16.85	87,870	-0.52(-2.99%)
Apr 04, 2022	17.09	17.39	16.90	17.37	164,169	+0.06(+0.36%)

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.