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 )

7.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2023 9.206 9.248 8.911 8.994 286,045 -0.10(-1.12%)
May 30, 2023 9.418 9.580 9.049 9.095 466,771 -0.24(-2.57%)
May 26, 2023 9.308 9.455 8.790 9.335 220,466 +0.07(+0.80%)
May 25, 2023 8.855 9.289 8.754 9.261 443,649 +0.26(+2.87%)
May 24, 2023 9.049 9.104 8.929 9.003 226,215 -0.12(-1.32%)
May 23, 2023 9.104 9.372 9.021 9.123 122,516 -0.02(-0.20%)
May 22, 2023 8.763 9.234 8.717 9.141 193,596 +0.42(+4.87%)
May 19, 2023 8.532 8.763 8.440 8.717 130,698 +0.32(+3.85%)
May 18, 2023 8.366 8.403 8.163 8.393 252,512 +0.08(+1.00%)
May 17, 2023 7.950 8.347 7.876 8.310 232,616 +0.46(+5.88%)
May 16, 2023 7.913 8.015 7.821 7.849 215,854 -0.14(-1.73%)
May 15, 2023 8.006 8.200 7.950 7.987 116,837 +0.06(+0.70%)
May 12, 2023 8.412 8.416 7.858 7.932 100,857 -0.46(-5.50%)
May 11, 2023 8.052 8.453 7.987 8.393 156,907 +0.30(+3.65%)
May 10, 2023 8.384 8.546 8.052 8.098 116,109 -0.22(-2.66%)
May 09, 2023 8.033 8.707 8.033 8.320 135,706 +0.25(+3.09%)
May 08, 2023 7.941 8.079 7.941 8.070 158,829 +0.17(+2.10%)
May 05, 2023 8.079 8.138 7.839 7.904 115,514 +0.03(+0.35%)
May 04, 2023 8.643 8.643 7.784 7.876 264,783 -0.76(-8.77%)
May 03, 2023 8.689 8.855 8.541 8.633 247,385 -0.09(-1.06%)
May 02, 2023 9.308 9.308 8.587 8.726 219,660 -0.62(-6.62%)
May 01, 2023 9.224 9.446 9.224 9.344 140,564 +0.12(+1.30%)
Apr 28, 2023 9.243 9.321 9.178 9.224 106,218 +0.00(+0.00%)
Apr 27, 2023 9.132 9.234 9.123 9.224 109,464 +0.11(+1.22%)
Apr 26, 2023 9.132 9.344 9.086 9.114 109,361 -0.07(-0.80%)
Apr 25, 2023 9.465 9.492 9.169 9.188 219,109 -0.34(-3.59%)
Apr 24, 2023 9.640 9.658 9.465 9.529 126,173 -0.15(-1.53%)
Apr 21, 2023 9.668 9.705 9.538 9.677 109,545 +0.03(+0.29%)
Apr 20, 2023 10.18 10.24 9.557 9.649 117,695 -0.62(-6.03%)
Apr 19, 2023 9.945 10.31 9.945 10.27 107,988 +0.21(+2.11%)
Apr 18, 2023 10.16 10.16 9.908 10.06 124,603 -0.09(-0.91%)
Apr 17, 2023 10.05 10.19 9.940 10.15 89,331 -0.05(-0.45%)
Apr 14, 2023 10.16 10.33 10.08 10.19 92,514 +0.04(+0.36%)
Apr 13, 2023 9.843 10.20 9.788 10.16 216,623 +0.32(+3.29%)
Apr 12, 2023 10.32 10.32 9.797 9.834 99,245 -0.35(-3.45%)
Apr 11, 2023 9.972 10.19 9.935 10.18 158,947 +0.18(+1.85%)
Apr 10, 2023 9.760 10.06 9.621 10.00 156,653 +0.22(+2.27%)
Apr 06, 2023 9.732 9.862 9.585 9.778 146,701 +0.09(+0.95%)
Apr 05, 2023 9.714 9.834 9.178 9.686 324,655 -0.15(-1.50%)
Apr 04, 2023 10.40 10.40 9.806 9.834 146,712 -0.47(-4.57%)
Apr 03, 2023 10.47 10.48 10.27 10.30 159,985 -0.16(-1.50%)
Mar 31, 2023 10.44 10.59 10.35 10.46 344,547 +0.08(+0.80%)
Mar 30, 2023 10.78 10.89 10.38 10.38 59,645 -0.31(-2.94%)
Mar 29, 2023 10.71 10.71 10.42 10.69 92,987 +0.08(+0.78%)
Mar 28, 2023 10.71 10.78 10.54 10.61 54,307 -0.12(-1.12%)
Mar 27, 2023 10.76 10.83 10.62 10.73 89,621 +0.16(+1.48%)
Mar 24, 2023 10.42 10.68 10.38 10.57 132,562 +0.04(+0.35%)
Mar 23, 2023 10.67 10.79 10.51 10.54 120,849 -0.06(-0.61%)
Mar 22, 2023 10.90 11.07 10.59 10.60 92,008 -0.33(-3.04%)
Mar 21, 2023 10.82 11.03 10.56 10.93 150,666 +0.33(+3.14%)
Mar 20, 2023 10.58 10.84 10.43 10.60 110,934 +0.17(+1.59%)
Mar 17, 2023 10.66 10.66 10.16 10.43 538,115 -0.35(-3.25%)
Mar 16, 2023 10.58 10.82 10.47 10.78 335,569 +0.06(+0.52%)
Mar 15, 2023 10.78 10.90 10.55 10.73 164,454 -0.33(-3.01%)
Mar 14, 2023 11.37 11.41 10.93 11.06 135,770 -0.06(-0.50%)
Mar 13, 2023 11.06 11.27 10.70 11.12 188,609 -0.21(-1.87%)
Mar 10, 2023 12.05 12.10 11.26 11.33 154,835 -0.82(-6.76%)
Mar 09, 2023 12.47 12.66 12.11 12.15 156,738 -0.32(-2.59%)
Mar 08, 2023 12.30 12.49 12.16 12.47 65,838 +0.17(+1.41%)
Mar 07, 2023 12.37 12.73 12.11 12.30 149,449 +0.04(+0.30%)
Mar 06, 2023 12.62 12.62 12.23 12.27 76,364 -0.37(-2.96%)
Mar 03, 2023 12.15 12.78 12.09 12.64 232,248 +0.58(+4.84%)
Mar 02, 2023 12.09 12.16 11.90 12.06 132,474 -0.15(-1.20%)
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.