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 )

6.940 +0.090 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 9.349 9.391 9.049 9.133 281,666 -0.10(-1.12%)
May 30, 2023 9.565 9.729 9.190 9.237 459,626 -0.24(-2.57%)
May 26, 2023 9.452 9.602 8.927 9.480 217,092 +0.08(+0.80%)
May 25, 2023 8.993 9.433 8.890 9.405 436,858 +0.26(+2.87%)
May 24, 2023 9.190 9.246 9.068 9.143 222,752 -0.12(-1.32%)
May 23, 2023 9.246 9.518 9.162 9.265 120,641 -0.02(-0.20%)
May 22, 2023 8.899 9.377 8.852 9.283 190,633 +0.43(+4.87%)
May 19, 2023 8.665 8.899 8.571 8.852 128,698 +0.33(+3.85%)
May 18, 2023 8.496 8.533 8.289 8.524 248,647 +0.08(+1.00%)
May 17, 2023 8.074 8.477 7.999 8.439 229,056 +0.47(+5.88%)
May 16, 2023 8.036 8.139 7.942 7.971 212,550 -0.14(-1.73%)
May 15, 2023 8.130 8.327 8.074 8.111 115,049 +0.06(+0.70%)
May 12, 2023 8.543 8.547 7.980 8.055 99,314 -0.47(-5.50%)
May 11, 2023 8.177 8.585 8.111 8.524 154,505 +0.30(+3.65%)
May 10, 2023 8.515 8.679 8.177 8.224 114,332 -0.23(-2.66%)
May 09, 2023 8.158 8.843 8.158 8.449 133,629 +0.25(+3.09%)
May 08, 2023 8.064 8.205 8.064 8.196 156,398 +0.17(+2.10%)
May 05, 2023 8.205 8.264 7.961 8.027 113,745 +0.03(+0.35%)
May 04, 2023 8.777 8.777 7.905 7.999 260,730 -0.77(-8.77%)
May 03, 2023 8.824 8.993 8.674 8.768 243,599 -0.09(-1.06%)
May 02, 2023 9.452 9.452 8.721 8.861 216,298 -0.63(-6.62%)
May 01, 2023 9.368 9.593 9.368 9.490 138,413 +0.12(+1.30%)
Apr 28, 2023 9.387 9.466 9.321 9.368 104,592 +0.00(+0.00%)
Apr 27, 2023 9.274 9.377 9.265 9.368 107,788 +0.11(+1.22%)
Apr 26, 2023 9.274 9.490 9.227 9.255 107,687 -0.08(-0.80%)
Apr 25, 2023 9.612 9.640 9.312 9.330 215,755 -0.35(-3.59%)
Apr 24, 2023 9.790 9.809 9.612 9.677 124,242 -0.15(-1.53%)
Apr 21, 2023 9.818 9.855 9.687 9.827 107,868 +0.03(+0.29%)
Apr 20, 2023 10.33 10.39 9.705 9.799 115,893 -0.63(-6.03%)
Apr 19, 2023 10.10 10.47 10.10 10.43 106,335 +0.22(+2.11%)
Apr 18, 2023 10.31 10.31 10.06 10.21 122,696 -0.09(-0.91%)
Apr 17, 2023 10.20 10.35 10.09 10.31 87,964 -0.05(-0.45%)
Apr 14, 2023 10.31 10.49 10.24 10.35 91,098 +0.04(+0.36%)
Apr 13, 2023 9.996 10.36 9.940 10.31 213,307 +0.33(+3.29%)
Apr 12, 2023 10.48 10.48 9.949 9.987 97,726 -0.36(-3.45%)
Apr 11, 2023 10.13 10.35 10.09 10.34 156,514 +0.19(+1.85%)
Apr 10, 2023 9.912 10.22 9.771 10.16 154,255 +0.23(+2.27%)
Apr 06, 2023 9.884 10.01 9.734 9.930 144,456 +0.09(+0.95%)
Apr 05, 2023 9.865 9.987 9.321 9.837 319,686 -0.15(-1.50%)
Apr 04, 2023 10.56 10.56 9.959 9.987 144,467 -0.48(-4.57%)
Apr 03, 2023 10.63 10.64 10.43 10.46 157,537 -0.16(-1.50%)
Mar 31, 2023 10.61 10.76 10.51 10.62 339,273 +0.08(+0.80%)
Mar 30, 2023 10.95 11.06 10.54 10.54 58,732 -0.32(-2.94%)
Mar 29, 2023 10.88 10.88 10.58 10.86 91,564 +0.08(+0.78%)
Mar 28, 2023 10.88 10.95 10.70 10.77 53,476 -0.12(-1.12%)
Mar 27, 2023 10.92 11.00 10.78 10.90 88,250 +0.16(+1.48%)
Mar 24, 2023 10.59 10.85 10.54 10.74 130,533 +0.04(+0.35%)
Mar 23, 2023 10.84 10.96 10.68 10.70 119,000 -0.07(-0.61%)
Mar 22, 2023 11.07 11.24 10.76 10.77 90,600 -0.34(-3.04%)
Mar 21, 2023 10.99 11.20 10.73 11.10 148,360 +0.34(+3.14%)
Mar 20, 2023 10.75 11.01 10.60 10.77 109,236 +0.17(+1.59%)
Mar 17, 2023 10.83 10.83 10.31 10.60 529,879 -0.36(-3.25%)
Mar 16, 2023 10.75 10.99 10.63 10.95 330,432 +0.06(+0.52%)
Mar 15, 2023 10.94 11.07 10.72 10.90 161,937 -0.34(-3.01%)
Mar 14, 2023 11.54 11.59 11.10 11.23 133,692 -0.06(-0.50%)
Mar 13, 2023 11.23 11.44 10.87 11.29 185,722 -0.22(-1.87%)
Mar 10, 2023 12.24 12.28 11.43 11.51 152,465 -0.83(-6.76%)
Mar 09, 2023 12.66 12.86 12.30 12.34 154,339 -0.33(-2.59%)
Mar 08, 2023 12.49 12.69 12.34 12.67 64,831 +0.18(+1.41%)
Mar 07, 2023 12.56 12.93 12.30 12.49 147,161 +0.04(+0.30%)
Mar 06, 2023 12.82 12.82 12.42 12.46 75,195 -0.38(-2.96%)
Mar 03, 2023 12.34 12.97 12.28 12.84 228,693 +0.59(+4.84%)
Mar 02, 2023 12.28 12.34 12.09 12.24 130,447 -0.15(-1.20%)
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.