Skip to main content

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

6.970 +0.170 (+2.50%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 10.68 11.03 10.68 10.98 56,424 +0.17(+1.59%)
Jun 30, 2023 10.87 10.99 10.76 10.81 71,486 +0.08(+0.71%)
Jun 29, 2023 10.65 10.73 10.55 10.73 58,606 +0.15(+1.44%)
Jun 28, 2023 10.70 10.75 10.41 10.58 77,169 -0.19(-1.77%)
Jun 27, 2023 10.67 10.90 10.51 10.77 122,568 +0.11(+1.07%)
Jun 26, 2023 10.05 10.66 10.05 10.66 83,961 +0.56(+5.57%)
Jun 23, 2023 10.12 10.28 10.06 10.10 88,702 -0.14(-1.40%)
Jun 22, 2023 10.50 10.61 10.07 10.24 112,276 -0.38(-3.59%)
Jun 21, 2023 10.29 10.71 10.19 10.62 268,930 +0.25(+2.39%)
Jun 20, 2023 10.44 10.50 10.22 10.37 126,241 -0.06(-0.55%)
Jun 16, 2023 10.60 10.62 10.15 10.43 471,864 -0.17(-1.62%)
Jun 15, 2023 10.67 10.76 10.55 10.60 206,114 -0.10(-0.98%)
Jun 14, 2023 10.59 10.85 10.48 10.70 491,260 +0.18(+1.72%)
Jun 13, 2023 10.19 10.56 10.19 10.52 192,692 +0.33(+3.27%)
Jun 12, 2023 10.06 10.26 10.00 10.19 163,820 +0.04(+0.38%)
Jun 09, 2023 10.10 10.30 9.991 10.15 211,093 +0.06(+0.57%)
Jun 08, 2023 9.876 10.11 9.705 10.10 175,944 +0.15(+1.53%)
Jun 07, 2023 9.572 9.943 9.572 9.943 287,706 +0.37(+3.88%)
Jun 06, 2023 9.210 9.657 9.191 9.572 158,135 +0.35(+3.82%)
Jun 05, 2023 9.248 9.362 9.105 9.219 95,215 +0.00(+0.00%)
Jun 02, 2023 9.210 9.391 9.048 9.219 751,709 +0.17(+1.89%)
Jun 01, 2023 9.133 9.143 8.829 9.048 137,653 -0.09(-0.94%)
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%)
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.