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 )

6.930 +0.080 (+1.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 26, 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 08, 2023 8.050 8.190 8.050 8.181 156,678 +0.17(+2.10%)
May 05, 2023 8.190 8.250 7.947 8.013 113,949 +0.03(+0.35%)
May 04, 2023 8.761 8.761 7.891 7.984 261,198 -0.77(-8.77%)
May 03, 2023 8.808 8.977 8.658 8.752 244,035 -0.09(-1.06%)
May 02, 2023 9.435 9.435 8.705 8.846 216,686 -0.63(-6.62%)
May 01, 2023 9.351 9.576 9.351 9.473 138,661 +0.12(+1.30%)
Apr 28, 2023 9.370 9.449 9.304 9.351 104,780 +0.00(+0.00%)
Apr 27, 2023 9.257 9.360 9.248 9.351 107,982 +0.11(+1.22%)
Apr 26, 2023 9.257 9.473 9.211 9.239 107,880 -0.07(-0.80%)
Apr 25, 2023 9.594 9.623 9.295 9.314 216,142 -0.35(-3.59%)
Apr 24, 2023 9.772 9.791 9.594 9.660 124,465 -0.15(-1.53%)
Apr 21, 2023 9.800 9.838 9.669 9.810 108,062 +0.03(+0.29%)
Apr 20, 2023 10.32 10.38 9.688 9.782 116,101 -0.63(-6.03%)
Apr 19, 2023 10.08 10.46 10.08 10.41 106,526 +0.22(+2.11%)
Apr 18, 2023 10.30 10.30 10.04 10.19 122,916 -0.09(-0.91%)
Apr 17, 2023 10.18 10.33 10.08 10.29 88,121 -0.05(-0.45%)
Apr 14, 2023 10.30 10.48 10.22 10.33 91,261 +0.04(+0.36%)
Apr 13, 2023 9.978 10.34 9.922 10.30 213,689 +0.33(+3.29%)
Apr 12, 2023 10.46 10.46 9.931 9.969 97,901 -0.36(-3.45%)
Apr 11, 2023 10.11 10.33 10.07 10.32 156,795 +0.19(+1.85%)
Apr 10, 2023 9.894 10.20 9.754 10.14 154,532 +0.22(+2.27%)
Apr 06, 2023 9.866 9.997 9.716 9.913 144,715 +0.09(+0.95%)
Apr 05, 2023 9.847 9.969 9.304 9.819 320,259 -0.15(-1.50%)
Apr 04, 2023 10.54 10.54 9.941 9.969 144,726 -0.48(-4.57%)
Apr 03, 2023 10.61 10.62 10.41 10.45 157,819 -0.16(-1.50%)
Mar 31, 2023 10.59 10.74 10.49 10.61 339,881 +0.08(+0.80%)
Mar 30, 2023 10.93 11.04 10.52 10.52 58,838 -0.32(-2.94%)
Mar 29, 2023 10.86 10.86 10.56 10.84 91,728 +0.08(+0.78%)
Mar 28, 2023 10.86 10.93 10.68 10.76 53,572 -0.12(-1.12%)
Mar 27, 2023 10.90 10.98 10.76 10.88 88,408 +0.16(+1.48%)
Mar 24, 2023 10.57 10.83 10.52 10.72 130,767 +0.04(+0.35%)
Mar 23, 2023 10.82 10.94 10.66 10.68 119,213 -0.07(-0.61%)
Mar 22, 2023 11.05 11.22 10.74 10.75 90,762 -0.34(-3.04%)
Mar 21, 2023 10.97 11.18 10.71 11.08 148,626 +0.34(+3.14%)
Mar 20, 2023 10.73 10.99 10.58 10.75 109,431 +0.17(+1.59%)
Mar 17, 2023 10.81 10.81 10.30 10.58 530,829 -0.36(-3.25%)
Mar 16, 2023 10.73 10.97 10.61 10.93 331,025 +0.06(+0.52%)
Mar 15, 2023 10.92 11.05 10.70 10.88 162,227 -0.34(-3.01%)
Mar 14, 2023 11.52 11.56 11.08 11.21 133,931 -0.06(-0.50%)
Mar 13, 2023 11.21 11.42 10.85 11.27 186,055 -0.22(-1.87%)
Mar 10, 2023 12.22 12.26 11.41 11.49 152,738 -0.83(-6.76%)
Mar 09, 2023 12.64 12.84 12.28 12.32 154,615 -0.33(-2.59%)
Mar 08, 2023 12.47 12.66 12.32 12.65 64,947 +0.18(+1.41%)
Mar 07, 2023 12.54 12.90 12.28 12.47 147,425 +0.04(+0.30%)
Mar 06, 2023 12.79 12.79 12.40 12.43 75,330 -0.38(-2.96%)
Mar 03, 2023 12.31 12.95 12.25 12.81 229,103 +0.59(+4.84%)
Mar 02, 2023 12.26 12.32 12.06 12.22 130,681 -0.15(-1.20%)
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.