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 )

7.840 +0.140 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2024 7.661 7.759 7.630 7.720 81,879 +0.14(+1.82%)
May 29, 2024 7.582 7.646 7.484 7.582 91,908 -0.11(-1.41%)
May 28, 2024 7.759 7.825 7.582 7.690 142,927 -0.09(-1.14%)
May 24, 2024 7.592 7.818 7.582 7.779 109,320 +0.21(+2.73%)
May 23, 2024 7.809 7.809 7.494 7.572 225,956 -0.20(-2.53%)
May 22, 2024 7.720 7.848 7.710 7.769 138,668 +0.04(+0.51%)
May 21, 2024 7.710 7.818 7.671 7.730 133,622 +0.04(+0.51%)
May 20, 2024 7.887 8.045 7.661 7.690 230,608 -0.17(-2.13%)
May 17, 2024 7.651 7.878 7.631 7.858 147,218 +0.24(+3.10%)
May 16, 2024 7.799 7.858 7.474 7.622 204,568 -0.14(-1.78%)
May 15, 2024 7.336 7.809 7.287 7.759 201,079 +0.47(+6.49%)
May 14, 2024 7.208 7.454 7.078 7.287 306,824 +0.21(+2.92%)
May 13, 2024 6.814 7.100 6.814 7.080 331,682 +0.34(+5.12%)
May 10, 2024 6.913 6.932 6.627 6.735 158,462 -0.10(-1.44%)
May 09, 2024 7.041 7.313 6.676 6.834 685,140 +0.00(+0.00%)
May 08, 2024 6.952 7.031 6.834 6.834 197,645 -0.05(-0.72%)
May 07, 2024 6.952 7.047 6.834 6.883 189,752 -0.09(-1.27%)
May 06, 2024 6.863 7.021 6.858 6.972 76,743 +0.12(+1.72%)
May 03, 2024 6.824 6.913 6.775 6.853 148,390 +0.11(+1.61%)
May 02, 2024 6.676 6.789 6.597 6.745 80,809 +0.15(+2.24%)
May 01, 2024 6.519 6.765 6.519 6.597 116,766 +0.12(+1.82%)
Apr 30, 2024 6.785 6.814 6.455 6.479 154,702 -0.36(-5.32%)
Apr 29, 2024 6.893 6.962 6.755 6.844 137,109 +0.01(+0.14%)
Apr 26, 2024 6.785 6.942 6.785 6.834 147,070 +0.09(+1.31%)
Apr 25, 2024 6.785 6.804 6.666 6.745 104,066 -0.12(-1.72%)
Apr 24, 2024 6.450 6.952 6.401 6.863 273,265 +0.34(+5.29%)
Apr 23, 2024 6.568 6.696 6.519 6.519 93,942 -0.06(-0.90%)
Apr 22, 2024 6.568 6.676 6.499 6.578 96,098 +0.01(+0.15%)
Apr 19, 2024 6.637 6.725 6.479 6.568 219,320 -0.12(-1.77%)
Apr 18, 2024 6.538 6.686 6.391 6.686 254,678 +0.19(+2.88%)
Apr 17, 2024 6.735 6.834 6.489 6.499 128,237 -0.22(-3.23%)
Apr 16, 2024 6.706 6.883 6.657 6.716 262,778 +0.00(+0.00%)
Apr 15, 2024 6.844 6.893 6.588 6.716 201,838 -0.08(-1.16%)
Apr 12, 2024 6.647 6.853 6.597 6.794 244,456 +0.20(+2.99%)
Apr 11, 2024 6.794 6.962 6.558 6.597 320,195 -0.21(-3.04%)
Apr 10, 2024 6.696 6.804 6.509 6.804 251,319 -0.02(-0.29%)
Apr 09, 2024 6.450 6.853 6.450 6.824 279,775 +0.39(+6.13%)
Apr 08, 2024 6.489 6.617 6.420 6.430 173,569 -0.02(-0.31%)
Apr 05, 2024 6.401 6.450 6.272 6.450 172,922 +0.00(+0.00%)
Apr 04, 2024 6.489 6.696 6.430 6.450 372,653 +0.11(+1.71%)
Apr 03, 2024 6.253 6.469 6.253 6.341 177,515 +0.09(+1.42%)
Apr 02, 2024 6.499 6.529 6.213 6.253 195,115 -0.32(-4.80%)
Apr 01, 2024 6.755 6.789 6.568 6.568 234,518 -0.18(-2.63%)
Mar 28, 2024 6.716 6.972 6.716 6.745 410,063 +0.05(+0.74%)
Mar 27, 2024 6.597 6.834 6.597 6.696 437,276 +0.20(+3.03%)
Mar 26, 2024 6.272 6.617 6.263 6.499 395,116 +0.29(+4.60%)
Mar 25, 2024 6.420 6.509 6.213 6.213 234,239 -0.25(-3.81%)
Mar 22, 2024 6.548 6.647 6.391 6.460 305,519 -0.14(-2.09%)
Mar 21, 2024 6.420 6.735 6.405 6.597 459,067 +0.20(+3.08%)
Mar 20, 2024 6.272 6.460 6.208 6.401 232,019 +0.16(+2.52%)
Mar 19, 2024 6.154 6.282 6.115 6.243 633,926 +0.06(+0.96%)
Mar 18, 2024 6.243 6.263 6.125 6.184 287,604 -0.07(-1.10%)
Mar 15, 2024 6.223 6.292 6.085 6.253 602,325 -0.05(-0.78%)
Mar 14, 2024 6.627 6.627 6.194 6.302 540,830 -0.34(-5.19%)
Mar 13, 2024 6.666 6.785 6.401 6.647 490,808 +0.00(+0.00%)
Mar 12, 2024 6.548 6.735 6.479 6.647 301,722 +0.11(+1.66%)
Mar 11, 2024 6.735 6.817 6.538 6.538 468,274 -0.19(-2.78%)
Mar 08, 2024 6.735 6.794 6.568 6.725 566,715 +0.07(+1.04%)
Mar 07, 2024 6.853 6.942 6.647 6.657 321,162 -0.17(-2.45%)
Mar 06, 2024 6.951 7.048 6.824 6.824 230,402 -0.10(-1.41%)
Mar 05, 2024 6.843 7.194 6.843 6.921 195,030 +0.04(+0.57%)
Mar 04, 2024 7.292 7.399 6.882 6.882 365,428 -0.39(-5.36%)
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.