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 (%)
Dec 29, 2023	9.821	9.908	9.623	9.682	598,115	-0.21(-2.10%)
Dec 28, 2023	9.781	9.920	9.514	9.890	226,043	+0.10(+1.01%)
Dec 27, 2023	9.752	9.791	9.583	9.791	222,295	+0.11(+1.12%)
Dec 26, 2023	9.474	9.732	9.266	9.682	241,581	+0.23(+2.41%)
Dec 22, 2023	9.257	9.504	9.177	9.454	234,718	+0.23(+2.47%)
Dec 21, 2023	8.999	9.227	8.920	9.227	311,869	+0.26(+2.87%)
Dec 20, 2023	9.088	9.167	8.910	8.969	356,345	-0.11(-1.20%)
Dec 19, 2023	8.722	9.098	8.722	9.078	412,509	+0.37(+4.20%)
Dec 18, 2023	8.613	8.712	8.474	8.712	548,466	+0.13(+1.50%)
Dec 15, 2023	8.217	8.638	8.187	8.583	1,234,003	+0.41(+4.96%)
Dec 14, 2023	7.673	8.286	7.653	8.177	1,656,345	+0.75(+10.13%)
Dec 13, 2023	7.049	7.494	6.861	7.425	1,035,144	+0.37(+5.19%)
Dec 12, 2023	7.029	7.069	6.801	7.059	517,831	+0.02(+0.28%)
Dec 11, 2023	7.504	7.564	7.009	7.039	494,242	-0.50(-6.57%)
Dec 08, 2023	7.425	7.544	7.425	7.534	242,310	+0.12(+1.60%)
Dec 07, 2023	7.366	7.534	7.286	7.415	443,144	+0.07(+0.94%)
Dec 06, 2023	7.336	7.425	7.237	7.346	287,169	+0.02(+0.27%)
Dec 05, 2023	7.544	7.574	7.306	7.326	237,952	-0.28(-3.65%)
Dec 04, 2023	7.564	7.752	7.554	7.603	264,849	-0.04(-0.52%)

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.