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 (%)
Oct 31, 2023 6.826 6.901 6.732 6.835 181,481 +0.07(+0.97%)
Oct 30, 2023 6.675 6.901 6.647 6.769 511,496 +0.08(+1.26%)
Oct 27, 2023 6.920 6.922 6.563 6.685 297,058 -0.26(-3.78%)
Oct 26, 2023 6.751 7.011 6.732 6.948 221,432 +0.18(+2.64%)
Oct 25, 2023 6.675 6.891 6.591 6.769 344,835 +0.01(+0.14%)
Oct 24, 2023 6.938 6.938 6.572 6.760 946,941 -0.13(-1.91%)
Oct 23, 2023 7.145 7.145 6.882 6.891 410,663 -0.23(-3.17%)
Oct 20, 2023 7.464 7.464 7.089 7.117 285,775 -0.35(-4.65%)
Oct 19, 2023 7.661 7.718 7.464 7.464 302,396 -0.27(-3.52%)
Oct 18, 2023 7.887 7.887 7.539 7.736 360,155 -0.19(-2.37%)
Oct 17, 2023 7.755 8.018 7.746 7.924 208,786 +0.14(+1.81%)
Oct 16, 2023 7.905 8.037 7.746 7.783 375,322 -0.15(-1.89%)
Oct 13, 2023 8.027 8.046 7.830 7.934 247,455 -0.02(-0.24%)
Oct 12, 2023 8.243 8.243 7.882 7.952 306,097 -0.23(-2.87%)
Oct 11, 2023 8.215 8.469 8.140 8.187 721,877 -0.08(-1.02%)
Oct 10, 2023 8.525 8.572 8.225 8.272 316,212 -0.19(-2.22%)
Oct 09, 2023 8.225 8.459 8.178 8.459 671,480 +0.23(+2.85%)
Oct 06, 2023 7.905 8.290 7.905 8.225 636,127 +0.22(+2.70%)
Oct 05, 2023 8.074 8.084 7.849 8.009 858,835 -0.08(-1.04%)
Oct 04, 2023 8.450 8.476 8.018 8.093 250,902 -0.25(-3.04%)
Oct 03, 2023 8.469 8.867 8.300 8.347 152,745 -0.11(-1.33%)
Oct 02, 2023 8.657 8.680 8.394 8.459 196,009 -0.18(-2.07%)
Sep 29, 2023 8.713 8.781 8.600 8.638 163,301 -0.02(-0.22%)
Sep 28, 2023 8.741 8.779 8.544 8.657 151,821 -0.06(-0.65%)
Sep 27, 2023 8.779 8.835 8.657 8.713 110,191 +0.02(+0.22%)
Sep 26, 2023 8.722 8.957 8.581 8.694 103,214 -0.08(-0.86%)
Sep 25, 2023 8.788 8.797 8.708 8.769 76,728 -0.06(-0.64%)
Sep 22, 2023 9.032 9.060 8.769 8.826 81,109 -0.12(-1.36%)
Sep 21, 2023 9.164 9.182 8.919 8.948 128,882 -0.33(-3.54%)
Sep 20, 2023 9.464 9.595 9.276 9.276 109,358 -0.13(-1.40%)
Sep 19, 2023 9.408 9.511 9.295 9.408 97,301 +0.04(+0.40%)
Sep 18, 2023 9.548 9.548 9.326 9.370 73,896 -0.15(-1.58%)
Sep 15, 2023 9.389 9.539 9.323 9.520 135,319 +0.10(+1.10%)
Sep 14, 2023 9.351 9.530 9.351 9.417 98,623 +0.11(+1.21%)
Sep 13, 2023 9.624 9.624 9.304 9.304 82,264 -0.24(-2.56%)
Sep 12, 2023 9.408 9.644 9.408 9.548 147,262 +0.08(+0.89%)
Sep 11, 2023 9.811 9.811 9.408 9.464 95,967 -0.13(-1.37%)
Sep 08, 2023 9.426 9.661 9.333 9.595 104,222 +0.21(+2.20%)
Sep 07, 2023 9.107 9.389 9.041 9.389 198,640 +0.23(+2.46%)
Sep 06, 2023 9.389 9.408 9.126 9.164 109,402 -0.17(-1.81%)
Sep 05, 2023 9.417 9.638 9.323 9.333 144,449 -0.06(-0.60%)
Sep 01, 2023 9.558 9.642 9.351 9.389 248,135 -0.08(-0.79%)
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%)
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.