Skip to main content

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

9.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.03 17.83 17.03 17.38 118,965 +0.33(+1.95%)
Mar 30, 2022 16.77 17.26 16.77 17.04 96,487 +0.12(+0.71%)
Mar 29, 2022 16.84 17.12 16.73 16.92 98,882 +0.37(+2.22%)
Mar 28, 2022 16.91 17.09 16.44 16.56 134,846 -0.32(-1.92%)
Mar 25, 2022 16.91 17.20 16.79 16.88 153,601 +0.14(+0.82%)
Mar 24, 2022 16.65 16.97 16.41 16.74 215,824 +0.11(+0.67%)
Mar 23, 2022 16.62 17.14 16.55 16.63 100,755 -0.10(-0.61%)
Mar 22, 2022 16.62 16.83 16.32 16.73 326,376 +0.28(+1.71%)
Mar 21, 2022 16.21 16.62 15.86 16.45 281,585 +0.31(+1.90%)
Mar 18, 2022 16.31 16.31 15.83 16.15 396,541 -0.15(-0.89%)
Mar 17, 2022 16.06 16.41 15.97 16.29 239,429 +0.09(+0.58%)
Mar 16, 2022 15.68 16.77 15.68 16.20 328,965 +0.61(+3.94%)
Mar 15, 2022 15.21 15.69 15.16 15.58 167,831 +0.44(+2.88%)
Mar 14, 2022 15.22 15.45 15.02 15.15 129,327 -0.07(-0.45%)
Mar 11, 2022 15.99 15.99 15.16 15.22 188,121 -0.52(-3.31%)
Mar 10, 2022 16.15 16.15 15.62 15.74 136,099 -0.51(-3.15%)
Mar 09, 2022 15.75 16.47 15.75 16.25 150,573 +0.82(+5.31%)
Mar 08, 2022 15.68 15.79 15.13 15.43 247,884 -0.43(-2.72%)
Mar 07, 2022 16.31 16.65 15.62 15.86 441,180 -0.64(-3.89%)
Mar 04, 2022 17.36 17.43 16.05 16.50 387,645 -1.30(-7.31%)
Mar 03, 2022 18.36 18.45 17.52 17.80 347,928 -0.15(-0.85%)
Mar 02, 2022 17.44 18.11 17.39 17.95 207,171 +0.64(+3.71%)
Mar 01, 2022 17.70 17.70 16.89 17.31 211,795 -0.33(-1.87%)
Feb 28, 2022 17.86 18.05 17.46 17.64 76,190 -0.28(-1.56%)
Feb 25, 2022 17.50 18.07 17.54 17.92 86,344 +0.59(+3.41%)
Feb 24, 2022 16.89 17.42 16.75 17.33 207,103 -0.01(-0.05%)
Feb 23, 2022 18.25 18.25 17.29 17.34 111,624 -0.66(-3.66%)
Feb 22, 2022 18.11 18.30 17.85 18.00 94,209 -0.03(-0.19%)
Feb 18, 2022 18.03 0 +0.34(+1.91%)
Feb 17, 2022 18.50 18.50 17.65 17.69 64,113 -0.87(-4.69%)
Feb 16, 2022 18.27 18.87 18.27 18.56 60,661 +0.07(+0.37%)
Feb 15, 2022 17.97 18.58 17.89 18.49 107,493 +0.76(+4.29%)
Feb 14, 2022 18.64 18.67 17.65 17.73 131,769 -0.94(-5.02%)
Feb 11, 2022 19.37 19.54 18.62 18.67 82,202 -0.77(-3.95%)
Feb 10, 2022 18.84 20.08 18.84 19.44 183,146 +0.30(+1.59%)
Feb 09, 2022 18.83 19.16 18.82 19.14 61,893 +0.52(+2.81%)
Feb 08, 2022 19.04 19.24 18.55 18.61 40,410 -0.56(-2.91%)
Feb 07, 2022 18.84 19.42 18.84 19.17 77,295 +0.39(+2.07%)
Feb 04, 2022 18.11 19.02 18.11 18.78 110,223 +0.62(+3.44%)
Feb 03, 2022 18.63 18.16 18.16 55,009 -0.61(-3.24%)
Feb 02, 2022 18.59 19.14 18.35 18.76 121,411 +0.41(+2.21%)
Feb 01, 2022 18.31 18.84 18.03 18.36 221,832 +0.20(+1.12%)
Jan 31, 2022 17.87 18.24 18.16 144,031 +0.42(+2.38%)
Jan 28, 2022 17.76 17.76 17.39 17.73 107,505 +0.08(+0.43%)
Jan 27, 2022 17.95 18.32 17.56 17.66 105,335 -0.31(-1.74%)
Jan 26, 2022 18.28 18.59 17.82 17.97 78,514 -0.09(-0.51%)
Jan 25, 2022 17.81 18.43 17.62 18.06 141,078 +0.00(+0.00%)
Jan 24, 2022 17.33 18.32 16.93 18.06 162,874 +0.41(+2.34%)
Jan 21, 2022 17.94 18.09 17.16 17.65 243,199 -0.38(-2.11%)
Jan 20, 2022 18.40 18.82 17.95 18.03 87,749 -0.37(-2.02%)
Jan 19, 2022 18.73 18.82 17.99 18.40 214,891 -0.19(-1.04%)
Jan 18, 2022 18.58 19.09 18.13 18.60 379,829 -0.12(-0.63%)
Jan 14, 2022 18.71 0 -0.06(-0.31%)
Jan 13, 2022 18.74 19.08 18.49 18.77 226,476 +0.08(+0.41%)
Jan 12, 2022 19.16 19.74 18.30 18.70 280,116 -0.19(-0.98%)
Jan 11, 2022 18.54 19.07 18.07 18.88 290,646 +0.30(+1.64%)
Jan 10, 2022 19.20 19.31 18.20 18.58 189,163 -0.61(-3.17%)
Jan 07, 2022 19.42 19.65 18.99 19.19 124,256 -0.35(-1.77%)
Jan 06, 2022 18.58 19.76 18.58 19.53 621,789 +0.79(+4.19%)
Jan 05, 2022 20.06 20.35 18.50 18.75 628,018 -1.38(-6.88%)
Jan 04, 2022 20.92 21.30 20.09 20.13 292,913 -0.64(-3.09%)
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.