Indicators

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

7.870 +0.470 (+6.35%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	13.47	13.83	13.38	13.79	60,844	+0.36(+2.69%)
Jan 30, 2023	13.29	13.60	13.28	13.43	108,839	-0.05(-0.34%)
Jan 27, 2023	13.01	13.50	12.99	13.47	92,213	+0.46(+3.56%)
Jan 26, 2023	13.05	13.13	12.91	13.01	61,302	+0.05(+0.36%)
Jan 25, 2023	13.57	13.60	12.95	12.96	118,069	-0.60(-4.44%)
Jan 24, 2023	13.59	13.62	13.50	13.57	108,683	-0.18(-1.28%)
Jan 23, 2023	13.64	13.84	13.51	13.74	175,210	+0.05(+0.34%)
Jan 20, 2023	13.38	13.80	13.38	13.70	257,942	+0.31(+2.28%)
Jan 19, 2023	13.29	13.59	13.21	13.39	208,971	-0.08(-0.62%)
Jan 18, 2023	13.42	13.61	13.39	13.47	157,078	+0.08(+0.62%)
Jan 17, 2023	13.48	13.65	13.08	13.39	130,676	-0.16(-1.16%)
Jan 13, 2023	13.36	13.66	13.34	13.55	63,121	-0.02(-0.14%)
Jan 12, 2023	13.27	13.71	13.19	13.57	186,670	+0.35(+2.66%)
Jan 11, 2023	13.13	13.26	13.12	13.21	72,191	+0.23(+1.78%)
Jan 10, 2023	12.85	13.06	12.65	12.98	85,661	+0.23(+1.82%)
Jan 09, 2023	12.76	13.09	12.59	12.75	124,873	+0.14(+1.10%)
Jan 06, 2023	12.49	12.80	12.22	12.61	189,464	+0.25(+2.02%)
Jan 05, 2023	11.94	12.55	11.82	12.36	231,277	+0.63(+5.37%)
Jan 04, 2023	11.54	11.87	11.54	11.73	113,453	+0.24(+2.10%)

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.