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 )

6.840 -0.100 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 7.041 7.118 6.944 7.050 175,941 +0.07(+0.97%)
Oct 30, 2023 6.886 7.118 6.857 6.983 495,881 +0.09(+1.26%)
Oct 27, 2023 7.137 7.140 6.769 6.895 287,989 -0.27(-3.78%)
Oct 26, 2023 6.963 7.232 6.944 7.167 214,672 +0.18(+2.64%)
Oct 25, 2023 6.886 7.108 6.799 6.983 334,308 +0.01(+0.14%)
Oct 24, 2023 7.157 7.157 6.779 6.973 918,034 -0.14(-1.91%)
Oct 23, 2023 7.370 7.370 7.099 7.108 398,126 -0.23(-3.17%)
Oct 20, 2023 7.699 7.699 7.312 7.341 277,051 -0.36(-4.65%)
Oct 19, 2023 7.903 7.961 7.699 7.699 293,165 -0.28(-3.52%)
Oct 18, 2023 8.135 8.135 7.777 7.980 349,160 -0.19(-2.37%)
Oct 17, 2023 7.999 8.271 7.990 8.174 202,412 +0.15(+1.81%)
Oct 16, 2023 8.154 8.290 7.990 8.028 363,864 -0.15(-1.89%)
Oct 13, 2023 8.280 8.300 8.077 8.183 239,901 -0.02(-0.24%)
Oct 12, 2023 8.503 8.503 8.130 8.203 296,753 -0.24(-2.87%)
Oct 11, 2023 8.474 8.735 8.396 8.445 699,840 -0.09(-1.02%)
Oct 10, 2023 8.794 8.842 8.484 8.532 306,559 -0.19(-2.22%)
Oct 09, 2023 8.484 8.726 8.435 8.726 650,982 +0.24(+2.85%)
Oct 06, 2023 8.154 8.551 8.154 8.484 616,708 +0.22(+2.70%)
Oct 05, 2023 8.329 8.338 8.096 8.261 832,617 -0.09(-1.04%)
Oct 04, 2023 8.716 8.742 8.271 8.348 243,243 -0.26(-3.04%)
Oct 03, 2023 8.735 9.147 8.561 8.610 148,082 -0.12(-1.33%)
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.