Skip to main content

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

Historical Prices

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.