Indicators

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

7.980 +0.240 (+3.10%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.336	7.544	7.326	7.425	321,935	+0.10(+1.35%)
Feb 28, 2024	6.900	7.415	6.871	7.326	320,746	+0.34(+4.82%)
Feb 27, 2024	6.841	7.039	6.633	6.989	435,971	+0.23(+3.37%)
Feb 26, 2024	7.187	7.187	6.747	6.762	619,459	-0.43(-5.92%)
Feb 23, 2024	7.197	7.364	6.851	7.187	567,666	-0.08(-1.09%)
Feb 22, 2024	8.425	8.425	6.772	7.267	1,328,600	-1.37(-15.83%)
Feb 21, 2024	8.771	8.771	8.593	8.633	105,600	-0.11(-1.25%)
Feb 20, 2024	8.682	8.925	8.623	8.742	205,957	-0.01(-0.11%)
Feb 16, 2024	8.752	8.851	8.682	8.752	123,698	+0.00(+0.00%)
Feb 15, 2024	8.514	8.776	8.445	8.752	795,055	+0.25(+2.91%)
Feb 14, 2024	8.643	8.816	8.474	8.504	226,813	+0.00(+0.00%)
Feb 13, 2024	8.831	8.831	8.336	8.504	544,832	-0.55(-6.12%)
Feb 12, 2024	9.098	9.281	9.039	9.059	153,820	-0.04(-0.44%)
Feb 09, 2024	9.316	9.374	9.098	9.098	187,809	-0.17(-1.82%)
Feb 08, 2024	9.514	9.722	9.237	9.266	169,044	-0.29(-3.01%)
Feb 07, 2024	9.276	9.603	9.158	9.553	243,175	+0.28(+2.99%)
Feb 06, 2024	9.454	9.524	9.266	9.276	118,808	-0.13(-1.37%)
Feb 05, 2024	9.435	9.578	9.247	9.405	372,087	-0.12(-1.25%)
Feb 02, 2024	9.712	9.712	9.504	9.524	170,079	-0.24(-2.43%)

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.