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 )

6.990 +0.140 (+2.04%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 8.929 8.953 8.658 8.726 190,026 -0.18(-2.07%)
Sep 29, 2023 8.987 9.057 8.871 8.910 158,316 -0.02(-0.22%)
Sep 28, 2023 9.016 9.055 8.813 8.929 147,186 -0.06(-0.65%)
Sep 27, 2023 9.055 9.113 8.929 8.987 106,827 +0.02(+0.22%)
Sep 26, 2023 8.997 9.239 8.852 8.968 100,063 -0.08(-0.86%)
Sep 25, 2023 9.065 9.074 8.982 9.045 74,385 -0.06(-0.64%)
Sep 22, 2023 9.316 9.346 9.045 9.103 78,633 -0.13(-1.36%)
Sep 21, 2023 9.452 9.471 9.200 9.229 124,948 -0.34(-3.54%)
Sep 20, 2023 9.762 9.898 9.568 9.568 106,019 -0.14(-1.40%)
Sep 19, 2023 9.704 9.810 9.588 9.704 94,331 +0.04(+0.40%)
Sep 18, 2023 9.849 9.849 9.620 9.665 71,640 -0.15(-1.58%)
Sep 15, 2023 9.685 9.839 9.617 9.820 131,188 +0.11(+1.10%)
Sep 14, 2023 9.646 9.830 9.646 9.714 95,612 +0.12(+1.21%)
Sep 13, 2023 9.927 9.927 9.597 9.597 79,753 -0.25(-2.56%)
Sep 12, 2023 9.704 9.948 9.704 9.849 142,767 +0.09(+0.89%)
Sep 11, 2023 10.12 10.12 9.704 9.762 93,038 -0.14(-1.37%)
Sep 08, 2023 9.723 9.965 9.626 9.898 101,040 +0.21(+2.20%)
Sep 07, 2023 9.394 9.685 9.326 9.685 192,576 +0.23(+2.46%)
Sep 06, 2023 9.685 9.704 9.413 9.452 106,063 -0.17(-1.81%)
Sep 05, 2023 9.714 9.941 9.617 9.626 140,040 -0.06(-0.60%)
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.