Skip to main content

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

11.45 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 11.29 11.57 11.24 11.45 122,404 +0.04(+0.35%)
Mar 23, 2023 11.56 11.69 11.38 11.41 111,589 -0.07(-0.61%)
Mar 22, 2023 11.81 11.98 11.47 11.48 84,958 -0.36(-3.04%)
Mar 21, 2023 11.72 11.94 11.44 11.84 139,121 +0.36(+3.14%)
Mar 20, 2023 11.46 11.74 11.30 11.48 102,433 +0.18(+1.59%)
Mar 17, 2023 11.55 11.55 11.00 11.30 496,879 -0.38(-3.25%)
Mar 16, 2023 11.46 11.72 11.34 11.68 309,854 +0.06(+0.52%)
Mar 15, 2023 11.67 11.81 11.43 11.62 151,852 -0.36(-3.01%)
Mar 14, 2023 12.31 12.36 11.84 11.98 125,366 -0.06(-0.50%)
Mar 13, 2023 11.98 12.20 11.59 12.04 174,156 -0.23(-1.87%)
Mar 10, 2023 13.05 13.10 12.19 12.27 142,970 -0.89(-6.76%)
Mar 09, 2023 13.50 13.71 13.12 13.16 144,727 -0.35(-2.59%)
Mar 08, 2023 13.32 13.53 13.16 13.51 60,793 +0.19(+1.41%)
Mar 07, 2023 13.39 13.79 13.12 13.32 137,996 +0.04(+0.30%)
Mar 06, 2023 13.67 13.67 13.24 13.28 70,512 -0.40(-2.96%)
Mar 03, 2023 13.15 13.84 13.09 13.69 214,450 +0.63(+4.84%)
Mar 02, 2023 13.10 13.16 12.89 13.06 122,323 -0.16(-1.20%)
Mar 01, 2023 13.36 13.54 13.17 13.21 62,783 -0.21(-1.55%)
Feb 28, 2023 13.40 13.54 13.33 13.42 86,478 +0.12(+0.89%)
Feb 27, 2023 13.09 13.65 13.09 13.30 108,142 -0.16(-1.17%)
Feb 24, 2023 13.64 13.70 13.38 13.46 62,389 -0.23(-1.66%)
Feb 23, 2023 13.97 14.05 13.68 13.69 73,700 -0.21(-1.49%)
Feb 22, 2023 14.38 14.38 13.83 13.90 135,388 -0.43(-3.03%)
Feb 21, 2023 14.56 14.56 14.25 14.33 85,399 -0.23(-1.56%)
Feb 17, 2023 14.64 14.79 14.52 14.56 55,614 -0.18(-1.21%)
Feb 16, 2023 15.10 15.41 14.70 14.73 162,613 -0.23(-1.52%)
Feb 15, 2023 14.20 15.04 14.04 14.96 128,353 +0.87(+6.17%)
Feb 14, 2023 14.32 14.49 14.09 14.09 69,870 -0.29(-1.99%)
Feb 13, 2023 14.34 14.51 14.26 14.38 53,885 +0.05(+0.34%)
Feb 10, 2023 14.19 14.34 13.97 14.33 64,564 +0.16(+1.11%)
Feb 09, 2023 14.40 14.52 14.16 14.17 65,126 -0.16(-1.10%)
Feb 08, 2023 14.49 14.61 14.33 14.33 49,180 -0.32(-2.16%)
Feb 07, 2023 14.61 14.75 14.41 14.65 74,176 -0.03(-0.20%)
Feb 06, 2023 14.72 14.84 14.44 14.68 95,782 -0.12(-0.80%)
Feb 03, 2023 14.55 15.14 14.52 14.79 104,647 +0.09(+0.60%)
Feb 02, 2023 14.77 15.14 14.71 14.71 106,083 +0.09(+0.61%)
Feb 01, 2023 14.58 14.77 14.39 14.62 110,233 -0.09(-0.60%)
Jan 31, 2023 14.37 14.74 14.26 14.71 57,055 +0.39(+2.69%)
Jan 30, 2023 14.17 14.50 14.16 14.32 102,061 -0.05(-0.34%)
Jan 27, 2023 13.88 14.40 13.86 14.37 86,470 +0.49(+3.56%)
Jan 26, 2023 13.91 14.00 13.77 13.88 57,484 +0.05(+0.36%)
Jan 25, 2023 14.47 14.51 13.81 13.83 110,715 -0.64(-4.44%)
Jan 24, 2023 14.49 14.53 14.40 14.47 101,914 -0.19(-1.28%)
Jan 23, 2023 14.55 14.76 14.41 14.66 164,298 +0.05(+0.34%)
Jan 20, 2023 14.27 14.71 14.27 14.61 241,877 +0.33(+2.28%)
Jan 19, 2023 14.17 14.49 14.08 14.28 195,957 -0.09(-0.62%)
Jan 18, 2023 14.31 14.52 14.28 14.37 147,295 +0.09(+0.62%)
Jan 17, 2023 14.38 14.56 13.94 14.28 122,537 -0.17(-1.16%)
Jan 13, 2023 14.25 14.56 14.23 14.45 59,190 -0.02(-0.14%)
Jan 12, 2023 14.15 14.62 14.07 14.47 175,045 +0.38(+2.66%)
Jan 11, 2023 14.00 14.14 13.99 14.09 67,695 +0.25(+1.78%)
Jan 10, 2023 13.71 13.92 13.49 13.85 80,326 +0.25(+1.82%)
Jan 09, 2023 13.61 13.96 13.43 13.60 117,096 +0.15(+1.10%)
Jan 06, 2023 13.32 13.65 13.04 13.45 177,664 +0.27(+2.02%)
Jan 05, 2023 12.73 13.38 12.61 13.18 216,874 +0.67(+5.37%)
Jan 04, 2023 12.31 12.66 12.31 12.51 106,388 +0.26(+2.10%)
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.