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 )

7.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2023 9.349 9.391 9.049 9.133 281,666 -0.10(-1.12%)
May 30, 2023 9.565 9.729 9.190 9.237 459,626 -0.24(-2.57%)
May 26, 2023 9.452 9.602 8.927 9.480 217,092 +0.08(+0.80%)
May 25, 2023 8.993 9.433 8.890 9.405 436,858 +0.26(+2.87%)
May 24, 2023 9.190 9.246 9.068 9.143 222,752 -0.12(-1.32%)
May 23, 2023 9.246 9.518 9.162 9.265 120,641 -0.02(-0.20%)
May 22, 2023 8.899 9.377 8.852 9.283 190,633 +0.43(+4.87%)
May 19, 2023 8.665 8.899 8.571 8.852 128,698 +0.33(+3.85%)
May 18, 2023 8.496 8.533 8.289 8.524 248,647 +0.08(+1.00%)
May 17, 2023 8.074 8.477 7.999 8.439 229,056 +0.47(+5.88%)
May 16, 2023 8.036 8.139 7.942 7.971 212,550 -0.14(-1.73%)
May 15, 2023 8.130 8.327 8.074 8.111 115,049 +0.06(+0.70%)
May 12, 2023 8.543 8.547 7.980 8.055 99,314 -0.47(-5.50%)
May 11, 2023 8.177 8.585 8.111 8.524 154,505 +0.30(+3.65%)
May 10, 2023 8.515 8.679 8.177 8.224 114,332 -0.23(-2.66%)
May 09, 2023 8.158 8.843 8.158 8.449 133,629 +0.25(+3.09%)
May 08, 2023 8.064 8.205 8.064 8.196 156,398 +0.17(+2.10%)
May 05, 2023 8.205 8.264 7.961 8.027 113,745 +0.03(+0.35%)
May 04, 2023 8.777 8.777 7.905 7.999 260,730 -0.77(-8.77%)
May 03, 2023 8.824 8.993 8.674 8.768 243,599 -0.09(-1.06%)
May 02, 2023 9.452 9.452 8.721 8.861 216,298 -0.63(-6.62%)
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.