Indicators

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

7.690 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.79	15.38	14.79	15.18	66,477	+0.39(+2.65%)
Jul 28, 2022	14.71	14.98	14.44	14.79	109,316	+0.12(+0.79%)
Jul 27, 2022	14.15	14.67	14.10	14.67	115,626	+0.57(+4.05%)
Jul 26, 2022	14.03	14.26	13.95	14.10	52,943	-0.01(-0.06%)
Jul 25, 2022	13.89	14.24	13.73	14.11	53,753	+0.21(+1.47%)
Jul 22, 2022	13.99	14.23	13.74	13.90	62,129	-0.04(-0.32%)
Jul 21, 2022	13.78	14.08	13.52	13.95	54,322	+0.10(+0.71%)
Jul 20, 2022	13.62	13.93	13.46	13.85	67,876	+0.24(+1.77%)
Jul 19, 2022	13.90	14.17	13.46	13.61	113,980	-0.23(-1.67%)
Jul 18, 2022	13.66	14.03	13.54	13.84	191,657	+0.37(+2.78%)
Jul 15, 2022	13.03	13.47	12.94	13.47	65,417	+0.59(+4.57%)
Jul 14, 2022	12.73	13.05	12.67	12.88	119,316	-0.07(-0.55%)
Jul 13, 2022	13.15	13.27	12.93	12.95	147,063	-0.29(-2.15%)
Jul 12, 2022	13.26	13.55	13.13	13.24	185,184	+0.01(+0.07%)
Jul 11, 2022	13.20	13.42	13.10	13.23	82,249	-0.06(-0.47%)
Jul 08, 2022	13.38	13.52	13.18	13.29	73,192	-0.12(-0.86%)
Jul 07, 2022	13.26	13.57	13.19	13.41	89,490	+0.27(+2.04%)
Jul 06, 2022	13.25	13.31	12.99	13.14	94,273	+0.00(+0.00%)
Jul 05, 2022	12.86	13.33	12.71	13.14	135,510	+0.07(+0.55%)

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.