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 )

7.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2021 21.09 21.96 21.09 21.71 118,129 +0.41(+1.92%)
Dec 30, 2021 21.34 21.91 21.15 21.30 191,712 -0.01(-0.04%)
Dec 29, 2021 21.63 22.08 21.23 21.31 249,224 -0.41(-1.88%)
Dec 28, 2021 21.57 21.92 21.48 21.72 157,834 +0.01(+0.04%)
Dec 27, 2021 21.14 22.27 21.14 21.71 539,520 +0.58(+2.76%)
Dec 23, 2021 20.21 21.13 20.00 21.13 475,049 +1.08(+5.38%)
Dec 22, 2021 18.64 20.18 18.50 20.05 212,139 +1.42(+7.61%)
Dec 21, 2021 19.05 19.15 18.35 18.63 234,856 -0.37(-1.92%)
Dec 20, 2021 19.43 19.68 18.86 19.00 284,147 -0.59(-3.02%)
Dec 17, 2021 19.04 19.70 18.70 19.59 529,325 +0.92(+4.94%)
Dec 16, 2021 18.12 18.96 18.01 18.67 233,986 +0.61(+3.37%)
Dec 15, 2021 18.52 18.72 17.66 18.06 247,742 -0.52(-2.81%)
Dec 14, 2021 18.29 18.84 18.23 18.58 205,591 +0.25(+1.38%)
Dec 13, 2021 18.33 18.49 18.20 18.33 163,438 -0.07(-0.38%)
Dec 10, 2021 18.00 18.43 17.94 18.40 141,988 +0.45(+2.52%)
Dec 09, 2021 18.31 18.45 17.83 17.95 121,080 -0.36(-1.95%)
Dec 08, 2021 18.26 18.42 17.81 18.30 153,877 +0.34(+1.89%)
Dec 07, 2021 17.17 18.16 16.99 17.96 170,372 +0.85(+4.98%)
Dec 06, 2021 17.48 17.48 16.65 17.11 180,794 -0.27(-1.55%)
Dec 03, 2021 17.86 17.95 17.24 17.38 109,757 -0.51(-2.87%)
Dec 02, 2021 18.00 18.35 17.65 17.90 69,120 +0.00(+0.00%)
Dec 01, 2021 17.95 18.32 17.85 17.90 149,005 +0.08(+0.43%)
Nov 30, 2021 18.14 18.14 17.63 17.82 115,288 -0.32(-1.75%)
Nov 29, 2021 18.18 18.60 18.07 18.14 128,981 +0.13(+0.72%)
Nov 26, 2021 17.77 18.33 17.77 18.01 72,465 -0.11(-0.62%)
Nov 24, 2021 18.25 18.38 17.74 18.12 126,781 -0.36(-1.95%)
Nov 23, 2021 19.04 19.17 18.32 18.48 95,767 -0.55(-2.89%)
Nov 22, 2021 18.98 20.18 18.98 19.03 273,190 +0.15(+0.77%)
Nov 19, 2021 18.90 19.04 18.32 18.88 92,511 -0.05(-0.27%)
Nov 18, 2021 19.13 19.06 18.59 18.94 115,481 +0.01(+0.05%)
Nov 17, 2021 19.00 19.07 18.61 18.93 128,046 -0.07(-0.36%)
Nov 16, 2021 18.54 19.24 18.32 19.00 238,131 +0.52(+2.79%)
Nov 15, 2021 18.26 18.91 18.25 18.48 286,302 +1.02(+5.86%)
Nov 12, 2021 17.19 18.05 16.96 17.46 273,504 +0.81(+4.85%)
Nov 11, 2021 16.33 16.93 16.29 16.65 189,325 +0.41(+2.54%)
Nov 10, 2021 15.74 16.24 170,480 +0.57(+3.62%)
Nov 09, 2021 15.94 16.06 15.41 15.67 60,328 -0.27(-1.67%)
Nov 08, 2021 16.12 16.28 15.87 15.94 53,664 -0.10(-0.64%)
Nov 05, 2021 16.12 16.60 15.86 16.04 52,264 +0.02(+0.11%)
Nov 04, 2021 16.67 16.67 15.97 16.02 42,593 -0.63(-3.77%)
Nov 03, 2021 16.78 16.85 16.46 16.65 44,063 -0.02(-0.10%)
Nov 02, 2021 16.46 16.76 16.17 16.67 112,528 +0.08(+0.47%)
Nov 01, 2021 16.37 16.83 16.52 16.59 114,977 +0.30(+1.85%)
Oct 29, 2021 16.20 16.61 16.20 16.29 120,881 +0.13(+0.80%)
Oct 28, 2021 15.69 16.24 15.69 16.16 83,852 +0.43(+2.73%)
Oct 27, 2021 15.73 15.99 15.43 15.73 163,305 +0.01(+0.05%)
Oct 26, 2021 15.73 15.72 71,738 -0.03(-0.16%)
Oct 25, 2021 15.11 15.97 15.09 15.75 133,620 +0.64(+4.21%)
Oct 22, 2021 15.17 15.21 15.02 15.11 69,687 -0.09(-0.62%)
Oct 21, 2021 14.87 15.23 14.87 15.20 53,515 +0.30(+2.02%)
Oct 20, 2021 14.74 15.08 14.57 14.90 127,751 +0.28(+1.88%)
Oct 19, 2021 14.57 14.76 14.40 14.63 143,018 +0.05(+0.35%)
Oct 18, 2021 14.44 14.70 14.29 14.58 68,086 +0.02(+0.12%)
Oct 15, 2021 14.20 14.79 14.20 14.56 104,884 +0.28(+1.99%)
Oct 14, 2021 14.74 14.78 14.20 14.28 95,757 -0.31(-2.12%)
Oct 13, 2021 14.96 15.13 14.27 14.59 241,029 -0.40(-2.64%)
Oct 12, 2021 15.02 15.16 14.80 14.98 107,254 +0.21(+1.46%)
Oct 11, 2021 14.76 14.84 14.49 14.77 87,067 +0.14(+0.94%)
Oct 08, 2021 14.45 14.70 14.05 14.63 98,526 +0.28(+1.92%)
Oct 07, 2021 14.49 14.78 14.06 14.35 122,030 -0.16(-1.12%)
Oct 06, 2021 14.64 14.80 14.19 14.52 108,774 -0.11(-0.76%)
Oct 05, 2021 14.64 15.11 14.40 14.63 111,993 +0.43(+3.03%)
Oct 04, 2021 14.66 14.75 14.09 14.20 107,213 -0.52(-3.50%)
Oct 01, 2021 15.09 15.23 14.47 14.71 231,040 -0.47(-3.11%)
Sep 30, 2021 15.02 15.47 14.86 15.19 195,424 +0.32(+2.14%)
Sep 29, 2021 14.54 14.88 14.41 14.87 138,773 +0.36(+2.49%)
Sep 28, 2021 14.20 14.53 13.97 14.51 150,378 +0.19(+1.32%)
Sep 27, 2021 13.81 14.36 13.70 14.32 198,821 +0.42(+3.03%)
Sep 24, 2021 14.14 14.14 13.63 13.90 155,606 -0.30(-2.12%)
Sep 23, 2021 14.22 14.38 14.10 14.20 112,135 -0.02(-0.12%)
Sep 22, 2021 13.70 14.33 13.62 14.22 194,510 +0.57(+4.16%)
Sep 21, 2021 13.67 14.02 13.62 13.65 217,368 -0.08(-0.56%)
Sep 20, 2021 13.67 13.87 13.55 13.73 362,385 -0.30(-2.15%)
Sep 17, 2021 15.04 15.04 13.89 14.03 1,209,468 -1.05(-6.96%)
Sep 16, 2021 15.04 15.29 14.94 15.08 210,548 -0.26(-1.68%)
Sep 15, 2021 15.10 15.50 15.10 15.33 318,709 +0.15(+1.02%)
Sep 14, 2021 15.21 15.34 14.81 15.18 227,805 -0.09(-0.56%)
Sep 13, 2021 15.64 15.76 14.93 15.27 296,578 -0.39(-2.47%)
Sep 10, 2021 16.03 16.16 15.64 15.65 57,041 -0.25(-1.57%)
Sep 09, 2021 16.16 16.26 15.82 15.90 124,523 -0.38(-2.32%)
Sep 08, 2021 16.09 16.38 16.05 16.28 107,571 +0.06(+0.37%)
Sep 07, 2021 16.24 16.46 16.01 16.22 229,976 +0.15(+0.91%)
Sep 03, 2021 16.12 16.37 15.78 16.07 112,623 -0.08(-0.48%)
Sep 02, 2021 16.61 16.63 16.07 16.15 445,291 -0.21(-1.31%)
Sep 01, 2021 16.42 16.50 16.16 16.37 238,724 +0.03(+0.16%)
Aug 31, 2021 16.50 16.61 16.29 16.34 187,351 -0.21(-1.25%)
Aug 30, 2021 16.77 16.77 16.16 16.55 286,298 -0.01(-0.05%)
Aug 27, 2021 16.34 16.65 16.29 16.55 235,067 +0.15(+0.94%)
Aug 26, 2021 16.33 16.81 16.30 16.40 314,761 +0.03(+0.21%)
Aug 25, 2021 16.03 16.49 15.87 16.37 250,298 +0.40(+2.48%)
Aug 24, 2021 15.88 16.24 15.88 15.97 153,419 -0.09(-0.59%)
Aug 23, 2021 15.91 16.19 15.91 16.06 148,665 +0.16(+1.03%)
Aug 20, 2021 15.93 16.12 15.67 15.90 221,638 +0.05(+0.33%)
Aug 19, 2021 15.92 16.03 15.73 15.85 157,346 -0.14(-0.86%)
Aug 18, 2021 15.73 16.06 15.60 15.99 143,554 +0.26(+1.64%)
Aug 17, 2021 16.09 16.24 15.14 15.73 316,460 -0.34(-2.14%)
Aug 16, 2021 15.39 16.20 15.37 16.07 284,088 +0.37(+2.35%)
Aug 13, 2021 15.17 16.22 15.08 15.70 508,852 +0.62(+4.10%)
Aug 12, 2021 14.53 15.49 14.53 15.08 966,785 +0.21(+1.45%)
Aug 11, 2021 14.44 15.21 14.40 14.87 1,475,420 +0.69(+4.85%)
Aug 10, 2021 13.71 14.37 13.61 14.18 1,175,206 +0.47(+3.45%)
Aug 09, 2021 13.54 13.75 13.49 13.71 477,210 +0.23(+1.72%)
Aug 06, 2021 13.41 13.80 13.38 13.48 482,011 +0.02(+0.13%)
Aug 05, 2021 13.45 13.65 13.37 13.46 461,121 -0.03(-0.19%)
Aug 04, 2021 13.23 13.73 13.19 13.49 427,699 +0.19(+1.42%)
Aug 03, 2021 13.62 13.74 13.00 13.30 371,222 -0.30(-2.21%)
Aug 02, 2021 13.68 13.75 13.45 13.60 167,237 +0.05(+0.38%)
Jul 30, 2021 13.41 13.67 12.84 13.55 219,229 +0.04(+0.32%)
Jul 29, 2021 13.47 13.54 13.24 13.50 290,967 +0.09(+0.71%)
Jul 28, 2021 13.70 13.75 13.38 13.41 545,370 -0.30(-2.19%)
Jul 27, 2021 13.75 13.80 13.59 13.71 350,433 +0.04(+0.31%)
Jul 26, 2021 13.59 13.76 13.41 13.67 253,776 +0.04(+0.32%)
Jul 23, 2021 13.67 13.74 13.20 13.62 456,671 -0.04(-0.31%)
Jul 22, 2021 13.75 13.75 13.32 13.67 2,245,929 +0.09(+0.63%)
Jul 21, 2021 13.58 13.77 13.02 13.58 892,291 +0.01(+0.06%)
Jul 20, 2021 12.50 13.80 12.46 13.57 977,976 +0.55(+4.22%)
Jul 19, 2021 13.03 13.45 12.65 13.02 584,298 -0.43(-3.20%)
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.