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 17.00 17.80 16.99 17.34 119,178 +0.33(+1.95%)
Mar 30, 2022 16.74 17.23 16.74 17.01 96,660 +0.12(+0.71%)
Mar 29, 2022 16.81 17.09 16.70 16.89 99,059 +0.37(+2.22%)
Mar 28, 2022 16.88 17.06 16.42 16.53 135,088 -0.32(-1.92%)
Mar 25, 2022 16.88 17.17 16.76 16.85 153,876 +0.14(+0.82%)
Mar 24, 2022 16.62 16.94 16.38 16.71 216,211 +0.11(+0.67%)
Mar 23, 2022 16.59 17.11 16.52 16.60 100,935 -0.10(-0.61%)
Mar 22, 2022 16.59 16.80 16.29 16.70 326,962 +0.28(+1.71%)
Mar 21, 2022 16.19 16.59 15.84 16.42 282,090 +0.31(+1.90%)
Mar 18, 2022 16.28 16.28 15.80 16.12 397,252 -0.14(-0.89%)
Mar 17, 2022 16.03 16.39 15.94 16.26 239,858 +0.09(+0.58%)
Mar 16, 2022 15.66 16.74 15.66 16.17 329,555 +0.61(+3.94%)
Mar 15, 2022 15.18 15.67 15.13 15.55 168,132 +0.43(+2.88%)
Mar 14, 2022 15.20 15.42 14.99 15.12 129,559 -0.07(-0.45%)
Mar 11, 2022 15.96 15.96 15.14 15.19 188,458 -0.52(-3.31%)
Mar 10, 2022 16.12 16.12 15.60 15.71 136,343 -0.51(-3.15%)
Mar 09, 2022 15.72 16.44 15.72 16.22 150,843 +0.82(+5.31%)
Mar 08, 2022 15.65 15.76 15.11 15.40 248,328 -0.43(-2.72%)
Mar 07, 2022 16.28 16.62 15.60 15.83 441,971 -0.64(-3.89%)
Mar 04, 2022 17.33 17.40 16.02 16.47 388,340 -1.30(-7.31%)
Mar 03, 2022 18.33 18.42 17.48 17.77 348,552 -0.15(-0.85%)
Mar 02, 2022 17.41 18.08 17.36 17.92 207,542 +0.64(+3.71%)
Mar 01, 2022 17.67 17.67 16.86 17.28 212,175 -0.33(-1.87%)
Feb 28, 2022 17.83 18.01 17.43 17.61 76,326 -0.28(-1.56%)
Feb 25, 2022 17.47 18.04 17.51 17.89 86,499 +0.59(+3.41%)
Feb 24, 2022 16.86 17.39 16.72 17.30 207,475 -0.01(-0.05%)
Feb 23, 2022 18.22 18.22 17.26 17.31 111,824 -0.66(-3.66%)
Feb 22, 2022 18.07 18.27 17.82 17.96 94,378 -0.03(-0.19%)
Feb 18, 2022 18.00 0 +0.34(+1.91%)
Feb 17, 2022 18.47 18.47 17.62 17.66 64,228 -0.87(-4.69%)
Feb 16, 2022 18.24 18.84 18.24 18.53 60,770 +0.07(+0.37%)
Feb 15, 2022 17.94 18.55 17.85 18.46 107,686 +0.76(+4.29%)
Feb 14, 2022 18.60 18.64 17.62 17.70 132,006 -0.94(-5.02%)
Feb 11, 2022 19.34 19.51 18.59 18.64 82,349 -0.77(-3.95%)
Feb 10, 2022 18.81 20.05 18.81 19.41 183,475 +0.30(+1.59%)
Feb 09, 2022 18.79 19.12 18.78 19.10 62,004 +0.52(+2.81%)
Feb 08, 2022 19.00 19.20 18.51 18.58 40,483 -0.56(-2.91%)
Feb 07, 2022 18.81 19.38 18.81 19.14 77,433 +0.39(+2.07%)
Feb 04, 2022 18.08 18.98 18.08 18.75 110,420 +0.62(+3.44%)
Feb 03, 2022 18.60 18.12 18.12 55,108 -0.61(-3.24%)
Feb 02, 2022 18.55 19.11 18.31 18.73 121,628 +0.40(+2.21%)
Feb 01, 2022 18.28 18.81 18.00 18.33 222,229 +0.20(+1.12%)
Jan 31, 2022 17.84 18.21 18.12 144,289 +0.42(+2.38%)
Jan 28, 2022 17.73 17.73 17.36 17.70 107,698 +0.08(+0.43%)
Jan 27, 2022 17.91 18.28 17.53 17.63 105,524 -0.31(-1.74%)
Jan 26, 2022 18.25 18.56 17.79 17.94 78,655 -0.09(-0.51%)
Jan 25, 2022 17.78 18.39 17.58 18.03 141,331 +0.00(+0.00%)
Jan 24, 2022 17.30 18.28 16.90 18.03 163,166 +0.41(+2.34%)
Jan 21, 2022 17.91 18.06 17.13 17.62 243,635 -0.38(-2.11%)
Jan 20, 2022 18.37 18.79 17.92 18.00 87,907 -0.37(-2.02%)
Jan 19, 2022 18.70 18.79 17.96 18.37 215,277 -0.19(-1.04%)
Jan 18, 2022 18.55 19.05 18.10 18.56 380,510 -0.12(-0.63%)
Jan 14, 2022 18.68 0 -0.06(-0.31%)
Jan 13, 2022 18.71 19.05 18.45 18.74 226,882 +0.08(+0.41%)
Jan 12, 2022 19.13 19.70 18.27 18.66 280,618 -0.19(-0.98%)
Jan 11, 2022 18.50 19.03 18.04 18.85 291,167 +0.30(+1.64%)
Jan 10, 2022 19.17 19.27 18.17 18.55 189,502 -0.61(-3.17%)
Jan 07, 2022 19.39 19.62 18.96 19.15 124,479 -0.35(-1.77%)
Jan 06, 2022 18.55 19.73 18.55 19.50 622,903 +0.78(+4.19%)
Jan 05, 2022 20.02 20.32 18.47 18.71 629,144 -1.38(-6.88%)
Jan 04, 2022 20.88 21.26 20.05 20.10 293,438 -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.