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 )

6.840 -0.100 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2023 12.51 12.68 12.33 12.37 67,072 -0.19(-1.55%)
Feb 28, 2023 12.54 12.67 12.48 12.56 92,387 +0.11(+0.89%)
Feb 27, 2023 12.25 12.78 12.25 12.45 115,531 -0.15(-1.17%)
Feb 24, 2023 12.77 12.83 12.53 12.60 66,652 -0.21(-1.66%)
Feb 23, 2023 13.08 13.15 12.81 12.81 78,736 -0.19(-1.49%)
Feb 22, 2023 13.46 13.46 12.94 13.01 144,639 -0.41(-3.03%)
Feb 21, 2023 13.63 13.63 13.34 13.41 91,234 -0.21(-1.56%)
Feb 17, 2023 13.70 13.85 13.59 13.63 59,414 -0.17(-1.21%)
Feb 16, 2023 14.13 14.43 13.76 13.79 173,724 -0.21(-1.52%)
Feb 15, 2023 13.29 14.08 13.15 14.00 137,122 +0.81(+6.17%)
Feb 14, 2023 13.40 13.56 13.19 13.19 74,644 -0.27(-1.99%)
Feb 13, 2023 13.42 13.58 13.35 13.46 57,567 +0.05(+0.34%)
Feb 10, 2023 13.28 13.42 13.08 13.41 68,975 +0.15(+1.11%)
Feb 09, 2023 13.48 13.59 13.26 13.27 69,576 -0.15(-1.10%)
Feb 08, 2023 13.56 13.67 13.41 13.41 52,540 -0.30(-2.16%)
Feb 07, 2023 13.67 13.81 13.49 13.71 79,245 -0.03(-0.20%)
Feb 06, 2023 13.78 13.89 13.51 13.74 102,326 -0.11(-0.80%)
Feb 03, 2023 13.62 14.17 13.59 13.85 111,797 +0.08(+0.60%)
Feb 02, 2023 13.83 14.17 13.76 13.76 113,331 +0.08(+0.61%)
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.