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 )

9.120 +0.090 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2023 9.605 9.661 9.441 9.464 108,095 +0.00(+0.00%)
Aug 30, 2023 9.482 9.510 9.339 9.464 404,002 +0.00(+0.00%)
Aug 29, 2023 9.501 9.639 9.395 9.464 353,497 -0.08(-0.87%)
Aug 28, 2023 9.298 9.695 9.233 9.547 380,509 +0.31(+3.40%)
Aug 25, 2023 9.362 9.362 9.150 9.233 351,077 -0.07(-0.79%)
Aug 24, 2023 9.639 9.676 9.261 9.307 253,822 -0.35(-3.63%)
Aug 23, 2023 9.676 9.759 9.446 9.658 303,391 +0.08(+0.87%)
Aug 22, 2023 9.861 9.889 9.455 9.575 197,472 -0.20(-2.08%)
Aug 21, 2023 10.24 10.25 9.713 9.778 130,782 -0.45(-4.42%)
Aug 18, 2023 9.990 10.25 9.926 10.23 196,902 +0.17(+1.65%)
Aug 17, 2023 10.16 10.30 10.01 10.06 88,216 -0.11(-1.09%)
Aug 16, 2023 10.40 10.52 10.11 10.17 110,491 -0.21(-2.04%)
Aug 15, 2023 10.29 10.52 10.16 10.39 85,222 -0.20(-1.92%)
Aug 14, 2023 10.86 10.99 10.56 10.59 69,467 -0.39(-3.53%)
Aug 11, 2023 10.66 10.99 10.66 10.98 114,082 +0.24(+2.24%)
Aug 10, 2023 10.49 11.11 10.49 10.74 87,471 +0.28(+2.65%)
Aug 09, 2023 10.64 10.87 10.22 10.46 192,431 -0.22(-2.07%)
Aug 08, 2023 10.64 11.01 10.21 10.68 274,782 -0.71(-6.24%)
Aug 07, 2023 11.33 11.49 11.29 11.39 93,536 +0.03(+0.24%)
Aug 04, 2023 11.21 11.43 11.12 11.37 51,149 +0.13(+1.15%)
Aug 03, 2023 11.08 11.26 11.02 11.24 54,480 +0.16(+1.42%)
Aug 02, 2023 11.21 11.21 10.91 11.08 73,080 -0.24(-2.12%)
Aug 01, 2023 11.33 11.62 11.26 11.32 145,911 -0.23(-2.00%)
Jul 31, 2023 11.54 11.62 11.44 11.55 196,090 +0.10(+0.89%)
Jul 28, 2023 11.50 11.52 11.38 11.45 67,823 +0.09(+0.81%)
Jul 27, 2023 11.68 11.68 11.36 11.36 93,073 -0.31(-2.69%)
Jul 26, 2023 11.33 11.68 11.33 11.67 94,674 +0.30(+2.60%)
Jul 25, 2023 11.39 11.63 11.34 11.38 70,511 -0.04(-0.32%)
Jul 24, 2023 11.25 11.51 11.16 11.41 51,278 +0.15(+1.31%)
Jul 21, 2023 11.66 11.67 11.22 11.26 140,023 -0.33(-2.87%)
Jul 20, 2023 11.70 11.70 11.41 11.60 100,128 -0.07(-0.63%)
Jul 19, 2023 11.90 11.95 11.53 11.67 79,416 -0.25(-2.09%)
Jul 18, 2023 11.78 12.07 11.71 11.92 102,776 +0.19(+1.65%)
Jul 17, 2023 11.04 11.82 11.04 11.73 260,904 +0.64(+5.75%)
Jul 14, 2023 11.15 11.24 10.92 11.09 103,392 -0.09(-0.83%)
Jul 13, 2023 11.36 11.63 11.13 11.18 122,046 -0.17(-1.46%)
Jul 12, 2023 11.37 11.40 11.27 11.35 63,194 +0.18(+1.65%)
Jul 11, 2023 11.27 11.32 11.05 11.16 91,005 +0.11(+1.00%)
Jul 10, 2023 10.83 11.19 10.83 11.05 69,366 +0.08(+0.76%)
Jul 07, 2023 10.90 11.11 10.61 10.97 113,886 +0.08(+0.76%)
Jul 06, 2023 10.79 10.97 10.41 10.89 308,264 -0.06(-0.51%)
Jul 05, 2023 10.55 10.96 10.41 10.94 283,448 +0.30(+2.78%)
Jul 03, 2023 10.35 10.69 10.35 10.65 58,201 +0.17(+1.59%)
Jun 30, 2023 10.54 10.66 10.43 10.48 73,737 +0.07(+0.71%)
Jun 29, 2023 10.32 10.41 10.23 10.41 60,451 +0.15(+1.44%)
Jun 28, 2023 10.37 10.42 10.09 10.26 79,599 -0.18(-1.77%)
Jun 27, 2023 10.34 10.56 10.19 10.44 126,428 +0.11(+1.07%)
Jun 26, 2023 9.741 10.33 9.741 10.33 86,605 +0.54(+5.57%)
Jun 23, 2023 9.815 9.963 9.750 9.787 91,495 -0.14(-1.40%)
Jun 22, 2023 10.18 10.29 9.759 9.926 115,812 -0.37(-3.59%)
Jun 21, 2023 9.972 10.39 9.879 10.29 277,398 +0.24(+2.39%)
Jun 20, 2023 10.12 10.17 9.907 10.05 130,216 -0.06(-0.55%)
Jun 16, 2023 10.28 10.29 9.843 10.11 486,722 -0.17(-1.62%)
Jun 15, 2023 10.34 10.43 10.23 10.28 212,604 -0.10(-0.98%)
Jun 14, 2023 10.27 10.52 10.16 10.38 506,729 +0.18(+1.72%)
Jun 13, 2023 9.879 10.24 9.879 10.20 198,759 +0.32(+3.27%)
Jun 12, 2023 9.750 9.944 9.695 9.879 168,979 +0.04(+0.38%)
Jun 09, 2023 9.796 9.990 9.686 9.843 217,740 +0.06(+0.57%)
Jun 08, 2023 9.575 9.806 9.409 9.787 181,485 +0.15(+1.53%)
Jun 07, 2023 9.279 9.639 9.279 9.639 296,765 +0.36(+3.88%)
Jun 06, 2023 8.928 9.362 8.910 9.279 163,114 +0.34(+3.82%)
Jun 05, 2023 8.965 9.076 8.827 8.938 98,213 +0.00(+0.00%)
Jun 02, 2023 8.928 9.104 8.771 8.938 775,380 +0.17(+1.89%)
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.