Indicators

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

6.940 +0.090 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.90	11.99	11.80	11.91	190,104	+0.10(+0.89%)
Jul 28, 2023	11.86	11.89	11.73	11.81	65,752	+0.10(+0.81%)
Jul 27, 2023	12.05	12.05	11.71	11.71	90,232	-0.32(-2.69%)
Jul 26, 2023	11.69	12.05	11.69	12.04	91,783	+0.30(+2.60%)
Jul 25, 2023	11.75	12.00	11.70	11.73	68,358	-0.04(-0.32%)
Jul 24, 2023	11.60	11.88	11.52	11.77	49,712	+0.15(+1.31%)
Jul 21, 2023	12.03	12.04	11.57	11.62	135,749	-0.34(-2.87%)
Jul 20, 2023	12.07	12.07	11.77	11.96	97,071	-0.08(-0.63%)
Jul 19, 2023	12.28	12.32	11.90	12.04	76,991	-0.26(-2.09%)
Jul 18, 2023	12.15	12.45	12.08	12.30	99,638	+0.20(+1.65%)
Jul 17, 2023	11.39	12.19	11.39	12.10	252,939	+0.66(+5.74%)
Jul 14, 2023	11.50	11.59	11.27	11.44	100,236	-0.10(-0.83%)
Jul 13, 2023	11.71	12.00	11.48	11.53	118,320	-0.17(-1.47%)
Jul 12, 2023	11.72	11.76	11.63	11.70	61,264	+0.19(+1.65%)
Jul 11, 2023	11.63	11.68	11.40	11.51	88,227	+0.11(+1.00%)
Jul 10, 2023	11.17	11.54	11.17	11.40	67,248	+0.09(+0.76%)
Jul 07, 2023	11.24	11.46	10.94	11.31	110,409	+0.09(+0.76%)
Jul 06, 2023	11.13	11.32	10.74	11.23	298,853	-0.06(-0.51%)
Jul 05, 2023	10.89	11.30	10.74	11.29	274,795	+0.30(+2.78%)

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.