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 )

7.740 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 7.780 7.860 7.650 7.740 190,125 +0.02(+0.26%)
May 30, 2024 7.661 7.759 7.630 7.720 81,879 +0.14(+1.82%)
May 29, 2024 7.582 7.646 7.484 7.582 91,908 -0.11(-1.41%)
May 28, 2024 7.759 7.825 7.582 7.690 142,927 -0.09(-1.14%)
May 24, 2024 7.592 7.818 7.582 7.779 109,320 +0.21(+2.73%)
May 23, 2024 7.809 7.809 7.494 7.572 225,956 -0.20(-2.53%)
May 22, 2024 7.720 7.848 7.710 7.769 138,668 +0.04(+0.51%)
May 21, 2024 7.710 7.818 7.671 7.730 133,622 +0.04(+0.51%)
May 20, 2024 7.887 8.045 7.661 7.690 230,608 -0.17(-2.13%)
May 17, 2024 7.651 7.878 7.631 7.858 147,218 +0.24(+3.10%)
May 16, 2024 7.799 7.858 7.474 7.622 204,568 -0.14(-1.78%)
May 15, 2024 7.336 7.809 7.287 7.759 201,079 +0.47(+6.49%)
May 14, 2024 7.208 7.454 7.078 7.287 306,824 +0.21(+2.92%)
May 13, 2024 6.814 7.100 6.814 7.080 331,682 +0.34(+5.12%)
May 10, 2024 6.913 6.932 6.627 6.735 158,462 -0.10(-1.44%)
May 09, 2024 7.041 7.313 6.676 6.834 685,140 +0.00(+0.00%)
May 08, 2024 6.952 7.031 6.834 6.834 197,645 -0.05(-0.72%)
May 07, 2024 6.952 7.047 6.834 6.883 189,752 -0.09(-1.27%)
May 06, 2024 6.863 7.021 6.858 6.972 76,743 +0.12(+1.72%)
May 03, 2024 6.824 6.913 6.775 6.853 148,390 +0.11(+1.61%)
May 02, 2024 6.676 6.789 6.597 6.745 80,809 +0.15(+2.24%)
May 01, 2024 6.519 6.765 6.519 6.597 116,766 +0.12(+1.82%)
Apr 30, 2024 6.785 6.814 6.455 6.479 154,702 -0.36(-5.32%)
Apr 29, 2024 6.893 6.962 6.755 6.844 137,109 +0.01(+0.14%)
Apr 26, 2024 6.785 6.942 6.785 6.834 147,070 +0.09(+1.31%)
Apr 25, 2024 6.785 6.804 6.666 6.745 104,066 -0.12(-1.72%)
Apr 24, 2024 6.450 6.952 6.401 6.863 273,265 +0.34(+5.29%)
Apr 23, 2024 6.568 6.696 6.519 6.519 93,942 -0.06(-0.90%)
Apr 22, 2024 6.568 6.676 6.499 6.578 96,098 +0.01(+0.15%)
Apr 19, 2024 6.637 6.725 6.479 6.568 219,320 -0.12(-1.77%)
Apr 18, 2024 6.538 6.686 6.391 6.686 254,678 +0.19(+2.88%)
Apr 17, 2024 6.735 6.834 6.489 6.499 128,237 -0.22(-3.23%)
Apr 16, 2024 6.706 6.883 6.657 6.716 262,778 +0.00(+0.00%)
Apr 15, 2024 6.844 6.893 6.588 6.716 201,838 -0.08(-1.16%)
Apr 12, 2024 6.647 6.853 6.597 6.794 244,456 +0.20(+2.99%)
Apr 11, 2024 6.794 6.962 6.558 6.597 320,195 -0.21(-3.04%)
Apr 10, 2024 6.696 6.804 6.509 6.804 251,319 -0.02(-0.29%)
Apr 09, 2024 6.450 6.853 6.450 6.824 279,775 +0.39(+6.13%)
Apr 08, 2024 6.489 6.617 6.420 6.430 173,569 -0.02(-0.31%)
Apr 05, 2024 6.401 6.450 6.272 6.450 172,922 +0.00(+0.00%)
Apr 04, 2024 6.489 6.696 6.430 6.450 372,653 +0.11(+1.71%)
Apr 03, 2024 6.253 6.469 6.253 6.341 177,515 +0.09(+1.42%)
Apr 02, 2024 6.499 6.529 6.213 6.253 195,115 -0.32(-4.80%)
Apr 01, 2024 6.755 6.789 6.568 6.568 234,518 -0.18(-2.63%)
Mar 28, 2024 6.716 6.972 6.716 6.745 410,063 +0.05(+0.74%)
Mar 27, 2024 6.597 6.834 6.597 6.696 437,276 +0.20(+3.03%)
Mar 26, 2024 6.272 6.617 6.263 6.499 395,116 +0.29(+4.60%)
Mar 25, 2024 6.420 6.509 6.213 6.213 234,239 -0.25(-3.81%)
Mar 22, 2024 6.548 6.647 6.391 6.460 305,519 -0.14(-2.09%)
Mar 21, 2024 6.420 6.735 6.405 6.597 459,067 +0.20(+3.08%)
Mar 20, 2024 6.272 6.460 6.208 6.401 232,019 +0.16(+2.52%)
Mar 19, 2024 6.154 6.282 6.115 6.243 633,926 +0.06(+0.96%)
Mar 18, 2024 6.243 6.263 6.125 6.184 287,604 -0.07(-1.10%)
Mar 15, 2024 6.223 6.292 6.085 6.253 602,325 -0.05(-0.78%)
Mar 14, 2024 6.627 6.627 6.194 6.302 540,830 -0.34(-5.19%)
Mar 13, 2024 6.666 6.785 6.401 6.647 490,808 +0.00(+0.00%)
Mar 12, 2024 6.548 6.735 6.479 6.647 301,722 +0.11(+1.66%)
Mar 11, 2024 6.735 6.817 6.538 6.538 468,274 -0.19(-2.78%)
Mar 08, 2024 6.735 6.794 6.568 6.725 566,715 +0.07(+1.04%)
Mar 07, 2024 6.853 6.942 6.647 6.657 321,162 -0.17(-2.45%)
Mar 06, 2024 6.951 7.048 6.824 6.824 230,402 -0.10(-1.41%)
Mar 05, 2024 6.843 7.194 6.843 6.921 195,030 +0.04(+0.57%)
Mar 04, 2024 7.292 7.399 6.882 6.882 365,428 -0.39(-5.36%)
Mar 01, 2024 7.243 7.311 6.902 7.272 419,325 -0.04(-0.53%)
Feb 29, 2024 7.224 7.428 7.214 7.311 326,939 +0.10(+1.35%)
Feb 28, 2024 6.795 7.302 6.765 7.214 325,732 +0.33(+4.82%)
Feb 27, 2024 6.736 6.931 6.531 6.882 442,748 +0.22(+3.37%)
Feb 26, 2024 7.077 7.077 6.644 6.658 629,088 -0.42(-5.92%)
Feb 23, 2024 7.087 7.251 6.746 7.077 576,490 -0.08(-1.09%)
Feb 22, 2024 8.296 8.296 6.668 7.155 1,349,251 -1.35(-15.83%)
Feb 21, 2024 8.637 8.637 8.462 8.501 107,241 -0.11(-1.25%)
Feb 20, 2024 8.549 8.788 8.491 8.608 209,158 -0.01(-0.11%)
Feb 16, 2024 8.618 8.715 8.549 8.618 125,621 +0.00(+0.00%)
Feb 15, 2024 8.384 8.642 8.315 8.618 807,413 +0.24(+2.91%)
Feb 14, 2024 8.510 8.681 8.345 8.374 230,338 +0.00(+0.00%)
Feb 13, 2024 8.696 8.696 8.208 8.374 553,301 -0.55(-6.12%)
Feb 12, 2024 8.959 9.139 8.900 8.920 156,211 -0.04(-0.44%)
Feb 09, 2024 9.173 9.231 8.959 8.959 190,728 -0.17(-1.82%)
Feb 08, 2024 9.368 9.573 9.095 9.125 171,672 -0.28(-3.01%)
Feb 07, 2024 9.134 9.456 9.017 9.407 246,955 +0.27(+2.99%)
Feb 06, 2024 9.310 9.378 9.125 9.134 120,654 -0.13(-1.37%)
Feb 05, 2024 9.290 9.432 9.105 9.261 377,871 -0.12(-1.25%)
Feb 02, 2024 9.563 9.563 9.359 9.378 172,723 -0.23(-2.43%)
Feb 01, 2024 9.631 9.670 9.164 9.612 192,870 +0.08(+0.82%)
Jan 31, 2024 9.495 9.836 9.461 9.534 234,668 -0.13(-1.31%)
Jan 30, 2024 9.846 9.846 9.641 9.661 121,725 -0.15(-1.49%)
Jan 29, 2024 9.729 9.817 9.622 9.807 163,101 +0.03(+0.30%)
Jan 26, 2024 9.807 9.895 9.670 9.778 99,836 +0.03(+0.30%)
Jan 25, 2024 9.680 9.787 9.597 9.748 144,253 +0.26(+2.77%)
Jan 24, 2024 9.505 9.553 9.368 9.485 132,723 +0.07(+0.72%)
Jan 23, 2024 9.466 9.490 9.320 9.417 143,807 +0.02(+0.21%)
Jan 22, 2024 9.553 9.583 9.203 9.398 161,394 -0.07(-0.72%)
Jan 19, 2024 8.978 9.476 8.891 9.466 247,766 +0.45(+4.97%)
Jan 18, 2024 9.388 9.388 8.949 9.017 236,491 -0.25(-2.73%)
Jan 17, 2024 9.066 9.310 9.017 9.271 238,202 +0.08(+0.85%)
Jan 16, 2024 9.183 9.222 9.017 9.193 215,525 -0.05(-0.53%)
Jan 12, 2024 9.427 9.553 9.210 9.242 118,973 -0.09(-0.94%)
Jan 11, 2024 9.349 9.427 9.256 9.329 231,122 -0.03(-0.31%)
Jan 10, 2024 9.115 9.427 9.115 9.359 198,829 +0.18(+1.91%)
Jan 09, 2024 9.329 9.349 9.144 9.183 171,542 -0.26(-2.79%)
Jan 08, 2024 9.456 9.553 9.388 9.446 160,157 -0.04(-0.41%)
Jan 05, 2024 9.290 9.543 9.222 9.485 170,815 +0.19(+2.10%)
Jan 04, 2024 8.949 9.417 8.949 9.290 271,326 +0.41(+4.61%)
Jan 03, 2024 8.969 9.017 8.725 8.881 504,911 -0.33(-3.60%)
Jan 02, 2024 9.476 9.524 9.154 9.212 297,902 -0.32(-3.37%)
Dec 29, 2023 9.670 9.756 9.476 9.534 607,412 -0.20(-2.10%)
Dec 28, 2023 9.631 9.768 9.368 9.739 229,557 +0.10(+1.01%)
Dec 27, 2023 9.602 9.641 9.437 9.641 225,751 +0.11(+1.12%)
Dec 26, 2023 9.329 9.583 9.125 9.534 245,336 +0.22(+2.41%)
Dec 22, 2023 9.115 9.359 9.037 9.310 238,366 +0.22(+2.47%)
Dec 21, 2023 8.861 9.086 8.783 9.086 316,717 +0.25(+2.87%)
Dec 20, 2023 8.949 9.027 8.774 8.832 361,884 -0.11(-1.20%)
Dec 19, 2023 8.588 8.959 8.588 8.939 418,921 +0.36(+4.20%)
Dec 18, 2023 8.481 8.579 8.345 8.579 556,992 +0.13(+1.50%)
Dec 15, 2023 8.091 8.506 8.062 8.452 1,253,184 +0.40(+4.96%)
Dec 14, 2023 7.555 8.159 7.536 8.052 1,682,091 +0.74(+10.13%)
Dec 13, 2023 6.941 7.380 6.756 7.311 1,051,234 +0.36(+5.19%)
Dec 12, 2023 6.921 6.960 6.697 6.951 525,880 +0.02(+0.28%)
Dec 11, 2023 7.389 7.448 6.902 6.931 501,924 -0.49(-6.57%)
Dec 08, 2023 7.311 7.428 7.311 7.419 246,076 +0.12(+1.60%)
Dec 07, 2023 7.253 7.419 7.175 7.302 450,032 +0.07(+0.94%)
Dec 06, 2023 7.224 7.311 7.126 7.233 291,633 +0.02(+0.27%)
Dec 05, 2023 7.428 7.458 7.194 7.214 241,651 -0.27(-3.65%)
Dec 04, 2023 7.448 7.633 7.438 7.487 268,966 -0.04(-0.52%)
Dec 01, 2023 7.311 7.584 7.233 7.526 258,272 +0.22(+3.07%)
Nov 30, 2023 7.497 7.519 7.243 7.302 315,193 -0.15(-1.96%)
Nov 29, 2023 7.429 7.562 7.381 7.448 308,047 +0.02(+0.26%)
Nov 28, 2023 7.543 7.667 7.381 7.429 336,607 -0.04(-0.51%)
Nov 27, 2023 7.486 7.524 7.362 7.467 397,788 -0.01(-0.13%)
Nov 24, 2023 7.429 7.553 7.391 7.476 106,943 +0.05(+0.64%)
Nov 22, 2023 7.515 7.562 7.333 7.429 263,210 -0.02(-0.26%)
Nov 21, 2023 7.229 7.486 7.181 7.448 494,417 +0.17(+2.36%)
Nov 20, 2023 7.133 7.295 6.971 7.276 657,053 +0.21(+2.97%)
Nov 17, 2023 7.038 7.219 6.914 7.066 953,644 +0.01(+0.14%)
Nov 16, 2023 7.095 7.229 6.880 7.057 441,958 +0.02(+0.27%)
Nov 15, 2023 7.343 7.505 7.000 7.038 1,365,235 -0.35(-4.77%)
Nov 14, 2023 7.429 7.581 7.276 7.391 1,615,125 +0.15(+2.11%)
Nov 13, 2023 7.314 7.453 7.190 7.238 325,205 -0.14(-1.94%)
Nov 10, 2023 7.438 7.534 7.276 7.381 765,060 -0.02(-0.26%)
Nov 09, 2023 7.791 7.910 7.391 7.400 316,740 -0.32(-4.20%)
Nov 08, 2023 7.791 8.125 7.667 7.724 381,975 -0.01(-0.12%)
Nov 07, 2023 7.724 7.886 7.658 7.734 446,373 +0.03(+0.37%)
Nov 06, 2023 7.934 7.934 7.610 7.705 177,636 -0.21(-2.65%)
Nov 03, 2023 7.667 8.039 7.667 7.915 272,862 +0.45(+6.00%)
Nov 02, 2023 7.066 7.467 7.066 7.467 352,871 +0.45(+6.39%)
Nov 01, 2023 6.914 7.124 6.847 7.019 280,716 +0.08(+1.10%)
Oct 31, 2023 6.933 7.009 6.838 6.942 178,676 +0.07(+0.97%)
Oct 30, 2023 6.780 7.009 6.752 6.876 503,589 +0.09(+1.26%)
Oct 27, 2023 7.028 7.031 6.666 6.790 292,466 -0.27(-3.78%)
Oct 26, 2023 6.857 7.122 6.838 7.057 218,009 +0.18(+2.64%)
Oct 25, 2023 6.780 7.000 6.694 6.876 339,504 +0.01(+0.14%)
Oct 24, 2023 7.047 7.047 6.675 6.866 932,304 -0.13(-1.91%)
Oct 23, 2023 7.257 7.257 6.990 7.000 404,315 -0.23(-3.17%)
Oct 20, 2023 7.581 7.581 7.200 7.229 281,358 -0.35(-4.65%)
Oct 19, 2023 7.782 7.839 7.581 7.581 297,722 -0.28(-3.52%)
Oct 18, 2023 8.010 8.010 7.658 7.858 354,588 -0.19(-2.37%)
Oct 17, 2023 7.877 8.144 7.867 8.049 205,559 +0.14(+1.81%)
Oct 16, 2023 8.030 8.163 7.867 7.906 369,520 -0.15(-1.89%)
Oct 13, 2023 8.154 8.173 7.953 8.058 243,630 -0.02(-0.24%)
Oct 12, 2023 8.373 8.373 8.006 8.077 301,366 -0.24(-2.87%)
Oct 11, 2023 8.344 8.602 8.268 8.316 710,718 -0.09(-1.02%)
Oct 10, 2023 8.659 8.707 8.354 8.401 311,324 -0.19(-2.22%)
Oct 09, 2023 8.354 8.592 8.306 8.592 661,100 +0.24(+2.85%)
Oct 06, 2023 8.030 8.421 8.030 8.354 626,294 +0.22(+2.70%)
Oct 05, 2023 8.201 8.211 7.972 8.134 845,559 -0.09(-1.04%)
Oct 04, 2023 8.583 8.609 8.144 8.220 247,024 -0.26(-3.04%)
Oct 03, 2023 8.602 9.007 8.430 8.478 150,384 -0.11(-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.