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 )

6.940 +0.090 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 9.821 9.908 9.623 9.682 598,115 -0.21(-2.10%)
Dec 28, 2023 9.781 9.920 9.514 9.890 226,043 +0.10(+1.01%)
Dec 27, 2023 9.752 9.791 9.583 9.791 222,295 +0.11(+1.12%)
Dec 26, 2023 9.474 9.732 9.266 9.682 241,581 +0.23(+2.41%)
Dec 22, 2023 9.257 9.504 9.177 9.454 234,718 +0.23(+2.47%)
Dec 21, 2023 8.999 9.227 8.920 9.227 311,869 +0.26(+2.87%)
Dec 20, 2023 9.088 9.167 8.910 8.969 356,345 -0.11(-1.20%)
Dec 19, 2023 8.722 9.098 8.722 9.078 412,509 +0.37(+4.20%)
Dec 18, 2023 8.613 8.712 8.474 8.712 548,466 +0.13(+1.50%)
Dec 15, 2023 8.217 8.638 8.187 8.583 1,234,003 +0.41(+4.96%)
Dec 14, 2023 7.673 8.286 7.653 8.177 1,656,345 +0.75(+10.13%)
Dec 13, 2023 7.049 7.494 6.861 7.425 1,035,144 +0.37(+5.19%)
Dec 12, 2023 7.029 7.069 6.801 7.059 517,831 +0.02(+0.28%)
Dec 11, 2023 7.504 7.564 7.009 7.039 494,242 -0.50(-6.57%)
Dec 08, 2023 7.425 7.544 7.425 7.534 242,310 +0.12(+1.60%)
Dec 07, 2023 7.366 7.534 7.286 7.415 443,144 +0.07(+0.94%)
Dec 06, 2023 7.336 7.425 7.237 7.346 287,169 +0.02(+0.27%)
Dec 05, 2023 7.544 7.574 7.306 7.326 237,952 -0.28(-3.65%)
Dec 04, 2023 7.564 7.752 7.554 7.603 264,849 -0.04(-0.52%)
Dec 01, 2023 7.425 7.702 7.346 7.643 254,319 +0.23(+3.07%)
Nov 30, 2023 7.613 7.636 7.356 7.415 310,368 -0.15(-1.96%)
Nov 29, 2023 7.544 7.680 7.496 7.564 303,332 +0.02(+0.26%)
Nov 28, 2023 7.660 7.786 7.496 7.544 331,455 -0.04(-0.51%)
Nov 27, 2023 7.602 7.641 7.476 7.583 391,699 -0.01(-0.13%)
Nov 24, 2023 7.544 7.670 7.505 7.593 105,306 +0.05(+0.64%)
Nov 22, 2023 7.631 7.680 7.447 7.544 259,182 -0.02(-0.26%)
Nov 21, 2023 7.341 7.602 7.292 7.564 486,849 +0.17(+2.36%)
Nov 20, 2023 7.244 7.409 7.079 7.389 646,996 +0.21(+2.97%)
Nov 17, 2023 7.147 7.331 7.021 7.176 939,048 +0.01(+0.14%)
Nov 16, 2023 7.205 7.341 6.987 7.167 435,194 +0.02(+0.27%)
Nov 15, 2023 7.457 7.622 7.108 7.147 1,344,338 -0.36(-4.77%)
Nov 14, 2023 7.544 7.699 7.389 7.505 1,590,404 +0.15(+2.11%)
Nov 13, 2023 7.428 7.568 7.302 7.351 320,227 -0.15(-1.94%)
Nov 10, 2023 7.554 7.651 7.389 7.496 753,350 -0.02(-0.26%)
Nov 09, 2023 7.912 8.033 7.505 7.515 311,891 -0.33(-4.20%)
Nov 08, 2023 7.912 8.251 7.786 7.844 376,128 -0.01(-0.12%)
Nov 07, 2023 7.844 8.009 7.777 7.854 439,541 +0.03(+0.37%)
Nov 06, 2023 8.058 8.058 7.728 7.825 174,917 -0.21(-2.65%)
Nov 03, 2023 7.786 8.164 7.786 8.038 268,685 +0.46(+6.00%)
Nov 02, 2023 7.176 7.583 7.176 7.583 347,470 +0.46(+6.39%)
Nov 01, 2023 7.021 7.234 6.953 7.128 276,419 +0.08(+1.10%)
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%)
Oct 02, 2023 8.929 8.953 8.658 8.726 190,026 -0.18(-2.07%)
Sep 29, 2023 8.987 9.057 8.871 8.910 158,316 -0.02(-0.22%)
Sep 28, 2023 9.016 9.055 8.813 8.929 147,186 -0.06(-0.65%)
Sep 27, 2023 9.055 9.113 8.929 8.987 106,827 +0.02(+0.22%)
Sep 26, 2023 8.997 9.239 8.852 8.968 100,063 -0.08(-0.86%)
Sep 25, 2023 9.065 9.074 8.982 9.045 74,385 -0.06(-0.64%)
Sep 22, 2023 9.316 9.346 9.045 9.103 78,633 -0.13(-1.36%)
Sep 21, 2023 9.452 9.471 9.200 9.229 124,948 -0.34(-3.54%)
Sep 20, 2023 9.762 9.898 9.568 9.568 106,019 -0.14(-1.40%)
Sep 19, 2023 9.704 9.810 9.588 9.704 94,331 +0.04(+0.40%)
Sep 18, 2023 9.849 9.849 9.620 9.665 71,640 -0.15(-1.58%)
Sep 15, 2023 9.685 9.839 9.617 9.820 131,188 +0.11(+1.10%)
Sep 14, 2023 9.646 9.830 9.646 9.714 95,612 +0.12(+1.21%)
Sep 13, 2023 9.927 9.927 9.597 9.597 79,753 -0.25(-2.56%)
Sep 12, 2023 9.704 9.948 9.704 9.849 142,767 +0.09(+0.89%)
Sep 11, 2023 10.12 10.12 9.704 9.762 93,038 -0.14(-1.37%)
Sep 08, 2023 9.723 9.965 9.626 9.898 101,040 +0.21(+2.20%)
Sep 07, 2023 9.394 9.685 9.326 9.685 192,576 +0.23(+2.46%)
Sep 06, 2023 9.685 9.704 9.413 9.452 106,063 -0.17(-1.81%)
Sep 05, 2023 9.714 9.941 9.617 9.626 140,040 -0.06(-0.60%)
Sep 01, 2023 9.859 9.946 9.646 9.685 240,560 -0.08(-0.79%)
Aug 31, 2023 9.907 9.965 9.738 9.762 104,795 +0.00(+0.00%)
Aug 30, 2023 9.781 9.810 9.633 9.762 391,668 +0.00(+0.00%)
Aug 29, 2023 9.800 9.943 9.691 9.762 342,705 -0.09(-0.87%)
Aug 28, 2023 9.591 10.00 9.524 9.848 368,893 +0.32(+3.40%)
Aug 25, 2023 9.657 9.657 9.438 9.524 340,360 -0.08(-0.79%)
Aug 24, 2023 9.943 9.981 9.552 9.600 246,073 -0.36(-3.63%)
Aug 23, 2023 9.981 10.07 9.743 9.962 294,129 +0.09(+0.87%)
Aug 22, 2023 10.17 10.20 9.752 9.876 191,443 -0.21(-2.08%)
Aug 21, 2023 10.56 10.57 10.02 10.09 126,789 -0.47(-4.42%)
Aug 18, 2023 10.30 10.57 10.24 10.55 190,891 +0.17(+1.65%)
Aug 17, 2023 10.48 10.63 10.32 10.38 85,523 -0.11(-1.09%)
Aug 16, 2023 10.72 10.85 10.43 10.50 107,118 -0.22(-2.04%)
Aug 15, 2023 10.62 10.85 10.48 10.71 82,620 -0.21(-1.92%)
Aug 14, 2023 11.20 11.33 10.90 10.92 67,346 -0.40(-3.53%)
Aug 11, 2023 11.00 11.33 11.00 11.32 110,599 +0.25(+2.24%)
Aug 10, 2023 10.82 11.46 10.82 11.08 84,801 +0.29(+2.65%)
Aug 09, 2023 10.97 11.21 10.54 10.79 186,557 -0.23(-2.07%)
Aug 08, 2023 10.97 11.36 10.53 11.02 266,394 -0.73(-6.24%)
Aug 07, 2023 11.69 11.85 11.64 11.75 90,681 +0.03(+0.24%)
Aug 04, 2023 11.56 11.79 11.47 11.72 49,587 +0.13(+1.15%)
Aug 03, 2023 11.43 11.62 11.37 11.59 52,817 +0.16(+1.42%)
Aug 02, 2023 11.56 11.56 11.26 11.43 70,849 -0.25(-2.12%)
Aug 01, 2023 11.69 11.99 11.61 11.68 141,456 -0.24(-2.00%)
Jul 31, 2023 11.90 11.99 11.80 11.91 190,104 +0.10(+0.89%)
Jul 28, 2023 11.86 11.89 11.73 11.81 65,752 +0.10(+0.81%)
Jul 27, 2023 12.05 12.05 11.71 11.71 90,232 -0.32(-2.69%)
Jul 26, 2023 11.69 12.05 11.69 12.04 91,783 +0.30(+2.60%)
Jul 25, 2023 11.75 12.00 11.70 11.73 68,358 -0.04(-0.32%)
Jul 24, 2023 11.60 11.88 11.52 11.77 49,712 +0.15(+1.31%)
Jul 21, 2023 12.03 12.04 11.57 11.62 135,749 -0.34(-2.87%)
Jul 20, 2023 12.07 12.07 11.77 11.96 97,071 -0.08(-0.63%)
Jul 19, 2023 12.28 12.32 11.90 12.04 76,991 -0.26(-2.09%)
Jul 18, 2023 12.15 12.45 12.08 12.30 99,638 +0.20(+1.65%)
Jul 17, 2023 11.39 12.19 11.39 12.10 252,939 +0.66(+5.74%)
Jul 14, 2023 11.50 11.59 11.27 11.44 100,236 -0.10(-0.83%)
Jul 13, 2023 11.71 12.00 11.48 11.53 118,320 -0.17(-1.47%)
Jul 12, 2023 11.72 11.76 11.63 11.70 61,264 +0.19(+1.65%)
Jul 11, 2023 11.63 11.68 11.40 11.51 88,227 +0.11(+1.00%)
Jul 10, 2023 11.17 11.54 11.17 11.40 67,248 +0.09(+0.76%)
Jul 07, 2023 11.24 11.46 10.94 11.31 110,409 +0.09(+0.76%)
Jul 06, 2023 11.13 11.32 10.74 11.23 298,853 -0.06(-0.51%)
Jul 05, 2023 10.89 11.30 10.74 11.29 274,795 +0.30(+2.78%)
Jul 03, 2023 10.68 11.03 10.68 10.98 56,424 +0.17(+1.59%)
Jun 30, 2023 10.87 10.99 10.76 10.81 71,486 +0.08(+0.71%)
Jun 29, 2023 10.65 10.73 10.55 10.73 58,606 +0.15(+1.44%)
Jun 28, 2023 10.70 10.75 10.41 10.58 77,169 -0.19(-1.77%)
Jun 27, 2023 10.67 10.90 10.51 10.77 122,568 +0.11(+1.07%)
Jun 26, 2023 10.05 10.66 10.05 10.66 83,961 +0.56(+5.57%)
Jun 23, 2023 10.12 10.28 10.06 10.10 88,702 -0.14(-1.40%)
Jun 22, 2023 10.50 10.61 10.07 10.24 112,276 -0.38(-3.59%)
Jun 21, 2023 10.29 10.71 10.19 10.62 268,930 +0.25(+2.39%)
Jun 20, 2023 10.44 10.50 10.22 10.37 126,241 -0.06(-0.55%)
Jun 16, 2023 10.60 10.62 10.15 10.43 471,864 -0.17(-1.62%)
Jun 15, 2023 10.67 10.76 10.55 10.60 206,114 +2.42(+29.57%)
May 08, 2023 8.050 8.190 8.050 8.181 156,678 +0.17(+2.10%)
May 05, 2023 8.190 8.250 7.947 8.013 113,949 +0.03(+0.35%)
May 04, 2023 8.761 8.761 7.891 7.984 261,198 -0.77(-8.77%)
May 03, 2023 8.808 8.977 8.658 8.752 244,035 -0.09(-1.06%)
May 02, 2023 9.435 9.435 8.705 8.846 216,686 -0.63(-6.62%)
May 01, 2023 9.351 9.576 9.351 9.473 138,661 +0.12(+1.30%)
Apr 28, 2023 9.370 9.449 9.304 9.351 104,780 +0.00(+0.00%)
Apr 27, 2023 9.257 9.360 9.248 9.351 107,982 +0.11(+1.22%)
Apr 26, 2023 9.257 9.473 9.211 9.239 107,880 -0.07(-0.80%)
Apr 25, 2023 9.594 9.623 9.295 9.314 216,142 -0.35(-3.59%)
Apr 24, 2023 9.772 9.791 9.594 9.660 124,465 -0.15(-1.53%)
Apr 21, 2023 9.800 9.838 9.669 9.810 108,062 +0.03(+0.29%)
Apr 20, 2023 10.32 10.38 9.688 9.782 116,101 -0.63(-6.03%)
Apr 19, 2023 10.08 10.46 10.08 10.41 106,526 +0.22(+2.11%)
Apr 18, 2023 10.30 10.30 10.04 10.19 122,916 -0.09(-0.91%)
Apr 17, 2023 10.18 10.33 10.08 10.29 88,121 -0.05(-0.45%)
Apr 14, 2023 10.30 10.48 10.22 10.33 91,261 +0.04(+0.36%)
Apr 13, 2023 9.978 10.34 9.922 10.30 213,689 +0.33(+3.29%)
Apr 12, 2023 10.46 10.46 9.931 9.969 97,901 -0.36(-3.45%)
Apr 11, 2023 10.11 10.33 10.07 10.32 156,795 +0.19(+1.85%)
Apr 10, 2023 9.894 10.20 9.754 10.14 154,532 +0.22(+2.27%)
Apr 06, 2023 9.866 9.997 9.716 9.913 144,715 +0.09(+0.95%)
Apr 05, 2023 9.847 9.969 9.304 9.819 320,259 -0.15(-1.50%)
Apr 04, 2023 10.54 10.54 9.941 9.969 144,726 -0.48(-4.57%)
Apr 03, 2023 10.61 10.62 10.41 10.45 157,819 -0.16(-1.50%)
Mar 31, 2023 10.59 10.74 10.49 10.61 339,881 +0.08(+0.80%)
Mar 30, 2023 10.93 11.04 10.52 10.52 58,838 -0.32(-2.94%)
Mar 29, 2023 10.86 10.86 10.56 10.84 91,728 +0.08(+0.78%)
Mar 28, 2023 10.86 10.93 10.68 10.76 53,572 -0.12(-1.12%)
Mar 27, 2023 10.90 10.98 10.76 10.88 88,408 +0.16(+1.48%)
Mar 24, 2023 10.57 10.83 10.52 10.72 130,767 +0.04(+0.35%)
Mar 23, 2023 10.82 10.94 10.66 10.68 119,213 -0.07(-0.61%)
Mar 22, 2023 11.05 11.22 10.74 10.75 90,762 -0.34(-3.04%)
Mar 21, 2023 10.97 11.18 10.71 11.08 148,626 +0.34(+3.14%)
Mar 20, 2023 10.73 10.99 10.58 10.75 109,431 +0.17(+1.59%)
Mar 17, 2023 10.81 10.81 10.30 10.58 530,829 -0.36(-3.25%)
Mar 16, 2023 10.73 10.97 10.61 10.93 331,025 +0.06(+0.52%)
Mar 15, 2023 10.92 11.05 10.70 10.88 162,227 -0.34(-3.01%)
Mar 14, 2023 11.52 11.56 11.08 11.21 133,931 -0.06(-0.50%)
Mar 13, 2023 11.21 11.42 10.85 11.27 186,055 -0.22(-1.87%)
Mar 10, 2023 12.22 12.26 11.41 11.49 152,738 -0.83(-6.76%)
Mar 09, 2023 12.64 12.84 12.28 12.32 154,615 -0.33(-2.59%)
Mar 08, 2023 12.47 12.66 12.32 12.65 64,947 +0.18(+1.41%)
Mar 07, 2023 12.54 12.90 12.28 12.47 147,425 +0.04(+0.30%)
Mar 06, 2023 12.79 12.79 12.40 12.43 75,330 -0.38(-2.96%)
Mar 03, 2023 12.31 12.95 12.25 12.81 229,103 +0.59(+4.84%)
Mar 02, 2023 12.26 12.32 12.06 12.22 130,681 -0.15(-1.20%)
Mar 01, 2023 12.51 12.68 12.33 12.37 67,072 -0.19(-1.55%)
Feb 28, 2023 12.54 12.67 12.48 12.56 92,387 +0.11(+0.89%)
Feb 27, 2023 12.25 12.78 12.25 12.45 115,531 -0.15(-1.17%)
Feb 24, 2023 12.77 12.83 12.53 12.60 66,652 -0.21(-1.66%)
Feb 23, 2023 13.08 13.15 12.81 12.81 78,736 -0.19(-1.49%)
Feb 22, 2023 13.46 13.46 12.94 13.01 144,639 -0.41(-3.03%)
Feb 21, 2023 13.63 13.63 13.34 13.41 91,234 -0.21(-1.56%)
Feb 17, 2023 13.70 13.85 13.59 13.63 59,414 -0.17(-1.21%)
Feb 16, 2023 14.13 14.43 13.76 13.79 173,724 -0.21(-1.52%)
Feb 15, 2023 13.29 14.08 13.15 14.00 137,122 +0.81(+6.17%)
Feb 14, 2023 13.40 13.56 13.19 13.19 74,644 -0.27(-1.99%)
Feb 13, 2023 13.42 13.58 13.35 13.46 57,567 +0.05(+0.34%)
Feb 10, 2023 13.28 13.42 13.08 13.41 68,975 +0.15(+1.11%)
Feb 09, 2023 13.48 13.59 13.26 13.27 69,576 -0.15(-1.10%)
Feb 08, 2023 13.56 13.67 13.41 13.41 52,540 -0.30(-2.16%)
Feb 07, 2023 13.67 13.81 13.49 13.71 79,245 -0.03(-0.20%)
Feb 06, 2023 13.78 13.89 13.51 13.74 102,326 -0.11(-0.80%)
Feb 03, 2023 13.62 14.17 13.59 13.85 111,797 +0.08(+0.60%)
Feb 02, 2023 13.83 14.17 13.76 13.76 113,331 +0.08(+0.61%)
Feb 01, 2023 13.64 13.82 13.47 13.68 117,765 -0.08(-0.60%)
Jan 31, 2023 13.45 13.80 13.35 13.76 60,953 +0.36(+2.69%)
Jan 30, 2023 13.27 13.57 13.26 13.40 109,034 -0.05(-0.34%)
Jan 27, 2023 12.99 13.48 12.97 13.45 92,378 +0.46(+3.56%)
Jan 26, 2023 13.03 13.11 12.89 12.99 61,412 +0.05(+0.36%)
Jan 25, 2023 13.54 13.58 12.92 12.94 118,280 -0.60(-4.44%)
Jan 24, 2023 13.56 13.60 13.48 13.54 108,877 -0.18(-1.28%)
Jan 23, 2023 13.62 13.82 13.49 13.72 175,524 +0.05(+0.34%)
Jan 20, 2023 13.36 13.77 13.36 13.67 258,404 +0.30(+2.28%)
Jan 19, 2023 13.27 13.56 13.18 13.37 209,346 -0.08(-0.62%)
Jan 18, 2023 13.39 13.59 13.37 13.45 157,359 +0.08(+0.62%)
Jan 17, 2023 13.46 13.63 13.05 13.37 130,910 -0.16(-1.16%)
Jan 13, 2023 13.34 13.63 13.32 13.52 63,234 -0.02(-0.14%)
Jan 12, 2023 13.25 13.68 13.17 13.54 187,005 +0.35(+2.66%)
Jan 11, 2023 13.11 13.24 13.10 13.19 72,320 +0.23(+1.78%)
Jan 10, 2023 12.83 13.03 12.63 12.96 85,814 +0.23(+1.82%)
Jan 09, 2023 12.74 13.07 12.57 12.73 125,096 +0.14(+1.10%)
Jan 06, 2023 12.47 12.78 12.20 12.59 189,804 +0.25(+2.02%)
Jan 05, 2023 11.92 12.53 11.80 12.34 231,692 +0.63(+5.37%)
Jan 04, 2023 11.52 11.85 11.52 11.71 113,657 +0.24(+2.10%)
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.