Skip to main content

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

6.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 7.425 7.702 7.346 7.643 254,319 +0.23(+3.07%)
Nov 30, 2023 7.613 7.636 7.356 7.415 310,368 -0.15(-1.96%)
Nov 29, 2023 7.544 7.680 7.496 7.564 303,332 +0.02(+0.26%)
Nov 28, 2023 7.660 7.786 7.496 7.544 331,455 -0.04(-0.51%)
Nov 27, 2023 7.602 7.641 7.476 7.583 391,699 -0.01(-0.13%)
Nov 24, 2023 7.544 7.670 7.505 7.593 105,306 +0.05(+0.64%)
Nov 22, 2023 7.631 7.680 7.447 7.544 259,182 -0.02(-0.26%)
Nov 21, 2023 7.341 7.602 7.292 7.564 486,849 +0.17(+2.36%)
Nov 20, 2023 7.244 7.409 7.079 7.389 646,996 +0.21(+2.97%)
Nov 17, 2023 7.147 7.331 7.021 7.176 939,048 +0.01(+0.14%)
Nov 16, 2023 7.205 7.341 6.987 7.167 435,194 +0.02(+0.27%)
Nov 15, 2023 7.457 7.622 7.108 7.147 1,344,338 -0.36(-4.77%)
Nov 14, 2023 7.544 7.699 7.389 7.505 1,590,404 +0.15(+2.11%)
Nov 13, 2023 7.428 7.568 7.302 7.351 320,227 -0.15(-1.94%)
Nov 10, 2023 7.554 7.651 7.389 7.496 753,350 -0.02(-0.26%)
Nov 09, 2023 7.912 8.033 7.505 7.515 311,891 -0.33(-4.20%)
Nov 08, 2023 7.912 8.251 7.786 7.844 376,128 -0.01(-0.12%)
Nov 07, 2023 7.844 8.009 7.777 7.854 439,541 +0.03(+0.37%)
Nov 06, 2023 8.058 8.058 7.728 7.825 174,917 -0.21(-2.65%)
Nov 03, 2023 7.786 8.164 7.786 8.038 268,685 +0.46(+6.00%)
Nov 02, 2023 7.176 7.583 7.176 7.583 347,470 +0.46(+6.39%)
Nov 01, 2023 7.021 7.234 6.953 7.128 276,419 +0.08(+1.10%)
Oct 31, 2023 7.041 7.118 6.944 7.050 175,941 +0.07(+0.97%)
Oct 30, 2023 6.886 7.118 6.857 6.983 495,881 +0.09(+1.26%)
Oct 27, 2023 7.137 7.140 6.769 6.895 287,989 -0.27(-3.78%)
Oct 26, 2023 6.963 7.232 6.944 7.167 214,672 +0.18(+2.64%)
Oct 25, 2023 6.886 7.108 6.799 6.983 334,308 +0.01(+0.14%)
Oct 24, 2023 7.157 7.157 6.779 6.973 918,034 -0.14(-1.91%)
Oct 23, 2023 7.370 7.370 7.099 7.108 398,126 -0.23(-3.17%)
Oct 20, 2023 7.699 7.699 7.312 7.341 277,051 -0.36(-4.65%)
Oct 19, 2023 7.903 7.961 7.699 7.699 293,165 -0.28(-3.52%)
Oct 18, 2023 8.135 8.135 7.777 7.980 349,160 -0.19(-2.37%)
Oct 17, 2023 7.999 8.271 7.990 8.174 202,412 +0.15(+1.81%)
Oct 16, 2023 8.154 8.290 7.990 8.028 363,864 -0.15(-1.89%)
Oct 13, 2023 8.280 8.300 8.077 8.183 239,901 -0.02(-0.24%)
Oct 12, 2023 8.503 8.503 8.130 8.203 296,753 -0.24(-2.87%)
Oct 11, 2023 8.474 8.735 8.396 8.445 699,840 -0.09(-1.02%)
Oct 10, 2023 8.794 8.842 8.484 8.532 306,559 -0.19(-2.22%)
Oct 09, 2023 8.484 8.726 8.435 8.726 650,982 +0.24(+2.85%)
Oct 06, 2023 8.154 8.551 8.154 8.484 616,708 +0.22(+2.70%)
Oct 05, 2023 8.329 8.338 8.096 8.261 832,617 -0.09(-1.04%)
Oct 04, 2023 8.716 8.742 8.271 8.348 243,243 -0.26(-3.04%)
Oct 03, 2023 8.735 9.147 8.561 8.610 148,082 -0.12(-1.33%)
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.