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 )

9.460 +0.290 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 9.100 9.177 9.037 9.082 107,886 +0.00(+0.00%)
Apr 27, 2023 8.991 9.091 8.982 9.082 111,183 +0.11(+1.22%)
Apr 26, 2023 8.991 9.200 8.945 8.973 111,078 -0.07(-0.80%)
Apr 25, 2023 9.318 9.345 9.027 9.046 222,549 -0.34(-3.59%)
Apr 24, 2023 9.491 9.509 9.318 9.382 128,154 -0.15(-1.53%)
Apr 21, 2023 9.518 9.555 9.391 9.527 111,265 +0.03(+0.29%)
Apr 20, 2023 10.02 10.08 9.409 9.500 119,543 -0.61(-6.02%)
Apr 19, 2023 9.791 10.15 9.791 10.11 109,683 +0.21(+2.11%)
Apr 18, 2023 10.00 10.00 9.755 9.900 126,559 -0.09(-0.91%)
Apr 17, 2023 9.891 10.04 9.786 9.991 90,734 -0.05(-0.45%)
Apr 14, 2023 10.00 10.17 9.923 10.04 93,967 +0.04(+0.36%)
Apr 13, 2023 9.691 10.05 9.636 10.00 220,024 +0.32(+3.29%)
Apr 12, 2023 10.16 10.16 9.646 9.682 100,803 -0.35(-3.44%)
Apr 11, 2023 9.818 10.04 9.782 10.03 161,442 +0.18(+1.85%)
Apr 10, 2023 9.609 9.909 9.473 9.845 159,113 +0.22(+2.27%)
Apr 06, 2023 9.582 9.709 9.436 9.627 149,005 +0.09(+0.95%)
Apr 05, 2023 9.564 9.682 9.036 9.536 329,753 -0.15(-1.50%)
Apr 04, 2023 10.24 10.24 9.655 9.682 149,016 -0.46(-4.57%)
Apr 03, 2023 10.31 10.32 10.11 10.15 162,497 -0.15(-1.50%)
Mar 31, 2023 10.28 10.43 10.19 10.30 349,956 +0.08(+0.80%)
Mar 30, 2023 10.62 10.72 10.22 10.22 60,582 -0.31(-2.94%)
Mar 29, 2023 10.55 10.55 10.25 10.53 94,447 +0.08(+0.78%)
Mar 28, 2023 10.55 10.61 10.38 10.45 55,160 -0.12(-1.12%)
Mar 27, 2023 10.59 10.66 10.45 10.56 91,028 +0.15(+1.49%)
Mar 24, 2023 10.26 10.52 10.22 10.41 134,643 +0.04(+0.35%)
Mar 23, 2023 10.51 10.62 10.35 10.37 122,747 -0.06(-0.61%)
Mar 22, 2023 10.74 10.90 10.43 10.44 93,453 -0.33(-3.04%)
Mar 21, 2023 10.65 10.85 10.40 10.76 153,032 +0.33(+3.14%)
Mar 20, 2023 10.42 10.67 10.27 10.44 112,675 +0.16(+1.59%)
Mar 17, 2023 10.50 10.50 10.00 10.27 546,564 -0.35(-3.25%)
Mar 16, 2023 10.42 10.65 10.31 10.62 340,837 +0.05(+0.52%)
Mar 15, 2023 10.61 10.74 10.39 10.56 167,036 -0.33(-3.01%)
Mar 14, 2023 11.19 11.23 10.76 10.89 137,901 -0.05(-0.50%)
Mar 13, 2023 10.89 11.09 10.54 10.95 191,570 -0.21(-1.87%)
Mar 10, 2023 11.86 11.91 11.08 11.15 157,266 -0.81(-6.76%)
Mar 09, 2023 12.27 12.47 11.93 11.96 159,198 -0.32(-2.59%)
Mar 08, 2023 12.11 12.30 11.97 12.28 66,872 +0.17(+1.41%)
Mar 07, 2023 12.17 12.53 11.92 12.11 151,795 +0.04(+0.30%)
Mar 06, 2023 12.43 12.43 12.04 12.08 77,563 -0.37(-2.96%)
Mar 03, 2023 11.96 12.58 11.90 12.44 235,894 +0.57(+4.84%)
Mar 02, 2023 11.90 11.97 11.72 11.87 134,554 -0.14(-1.20%)
Mar 01, 2023 12.15 12.31 11.98 12.01 69,061 -0.19(-1.55%)
Feb 28, 2023 12.18 12.31 12.12 12.20 95,126 +0.11(+0.89%)
Feb 27, 2023 11.90 12.41 11.90 12.09 118,956 -0.14(-1.17%)
Feb 24, 2023 12.40 12.46 12.17 12.24 68,627 -0.21(-1.66%)
Feb 23, 2023 12.70 12.78 12.44 12.44 81,070 -0.19(-1.49%)
Feb 22, 2023 13.07 13.07 12.57 12.63 148,926 -0.40(-3.03%)
Feb 21, 2023 13.23 13.23 12.96 13.03 93,938 -0.21(-1.56%)
Feb 17, 2023 13.31 13.45 13.20 13.23 61,175 -0.16(-1.21%)
Feb 16, 2023 13.73 14.01 13.36 13.40 178,874 -0.21(-1.52%)
Feb 15, 2023 12.91 13.67 12.77 13.60 141,187 +0.79(+6.17%)
Feb 14, 2023 13.02 13.17 12.81 12.81 76,856 -0.26(-1.99%)
Feb 13, 2023 13.04 13.19 12.96 13.07 59,273 +0.04(+0.34%)
Feb 10, 2023 12.90 13.04 12.70 13.03 71,020 +0.14(+1.12%)
Feb 09, 2023 13.09 13.20 12.87 12.88 71,638 -0.14(-1.10%)
Feb 08, 2023 13.17 13.28 13.03 13.03 54,097 -0.29(-2.16%)
Feb 07, 2023 13.28 13.41 13.10 13.31 81,594 -0.03(-0.20%)
Feb 06, 2023 13.39 13.49 13.13 13.34 105,359 -0.11(-0.80%)
Feb 03, 2023 13.22 13.76 13.20 13.45 115,111 +0.08(+0.60%)
Feb 02, 2023 13.43 13.76 13.37 13.37 116,691 +0.08(+0.61%)
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.