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 (%)
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.