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 28, 2023	9.387	9.466	9.321	9.368	104,592	+0.00(+0.00%)
Apr 27, 2023	9.274	9.377	9.265	9.368	107,788	+0.11(+1.22%)
Apr 26, 2023	9.274	9.490	9.227	9.255	107,687	-0.08(-0.80%)
Apr 25, 2023	9.612	9.640	9.312	9.330	215,755	-0.35(-3.59%)
Apr 24, 2023	9.790	9.809	9.612	9.677	124,242	-0.15(-1.53%)
Apr 21, 2023	9.818	9.855	9.687	9.827	107,868	+0.03(+0.29%)
Apr 20, 2023	10.33	10.39	9.705	9.799	115,893	-0.63(-6.03%)
Apr 19, 2023	10.10	10.47	10.10	10.43	106,335	+0.22(+2.11%)
Apr 18, 2023	10.31	10.31	10.06	10.21	122,696	-0.09(-0.91%)
Apr 17, 2023	10.20	10.35	10.09	10.31	87,964	-0.05(-0.45%)
Apr 14, 2023	10.31	10.49	10.24	10.35	91,098	+0.04(+0.36%)
Apr 13, 2023	9.996	10.36	9.940	10.31	213,307	+0.33(+3.29%)
Apr 12, 2023	10.48	10.48	9.949	9.987	97,726	-0.36(-3.45%)
Apr 11, 2023	10.13	10.35	10.09	10.34	156,514	+0.19(+1.85%)
Apr 10, 2023	9.912	10.22	9.771	10.16	154,255	+0.23(+2.27%)
Apr 06, 2023	9.884	10.01	9.734	9.930	144,456	+0.09(+0.95%)
Apr 05, 2023	9.865	9.987	9.321	9.837	319,686	-0.15(-1.50%)
Apr 04, 2023	10.56	10.56	9.959	9.987	144,467	-0.48(-4.57%)

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.