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 -0.210 (-2.73%)
Official Closing Price Updated: 4:00 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 (%)
Feb 29, 2024 7.224 7.428 7.214 7.311 326,939 +0.10(+1.35%)
Feb 28, 2024 6.795 7.302 6.765 7.214 325,732 +0.33(+4.82%)
Feb 27, 2024 6.736 6.931 6.531 6.882 442,748 +0.22(+3.37%)
Feb 26, 2024 7.077 7.077 6.644 6.658 629,088 -0.42(-5.92%)
Feb 23, 2024 7.087 7.251 6.746 7.077 576,490 -0.08(-1.09%)
Feb 22, 2024 8.296 8.296 6.668 7.155 1,349,251 -1.35(-15.83%)
Feb 21, 2024 8.637 8.637 8.462 8.501 107,241 -0.11(-1.25%)
Feb 20, 2024 8.549 8.788 8.491 8.608 209,158 -0.01(-0.11%)
Feb 16, 2024 8.618 8.715 8.549 8.618 125,621 +0.00(+0.00%)
Feb 15, 2024 8.384 8.642 8.315 8.618 807,413 +0.24(+2.91%)
Feb 14, 2024 8.510 8.681 8.345 8.374 230,338 +0.00(+0.00%)
Feb 13, 2024 8.696 8.696 8.208 8.374 553,301 -0.55(-6.12%)
Feb 12, 2024 8.959 9.139 8.900 8.920 156,211 -0.04(-0.44%)
Feb 09, 2024 9.173 9.231 8.959 8.959 190,728 -0.17(-1.82%)
Feb 08, 2024 9.368 9.573 9.095 9.125 171,672 -0.28(-3.01%)
Feb 07, 2024 9.134 9.456 9.017 9.407 246,955 +0.27(+2.99%)
Feb 06, 2024 9.310 9.378 9.125 9.134 120,654 -0.13(-1.37%)
Feb 05, 2024 9.290 9.432 9.105 9.261 377,871 -0.12(-1.25%)
Feb 02, 2024 9.563 9.563 9.359 9.378 172,723 -0.23(-2.43%)
Feb 01, 2024 9.631 9.670 9.164 9.612 192,870 +0.08(+0.82%)
Jan 31, 2024 9.495 9.836 9.461 9.534 234,668 -0.13(-1.31%)
Jan 30, 2024 9.846 9.846 9.641 9.661 121,725 -0.15(-1.49%)
Jan 29, 2024 9.729 9.817 9.622 9.807 163,101 +0.03(+0.30%)
Jan 26, 2024 9.807 9.895 9.670 9.778 99,836 +0.03(+0.30%)
Jan 25, 2024 9.680 9.787 9.597 9.748 144,253 +0.26(+2.77%)
Jan 24, 2024 9.505 9.553 9.368 9.485 132,723 +0.07(+0.72%)
Jan 23, 2024 9.466 9.490 9.320 9.417 143,807 +0.02(+0.21%)
Jan 22, 2024 9.553 9.583 9.203 9.398 161,394 -0.07(-0.72%)
Jan 19, 2024 8.978 9.476 8.891 9.466 247,766 +0.45(+4.97%)
Jan 18, 2024 9.388 9.388 8.949 9.017 236,491 -0.25(-2.73%)
Jan 17, 2024 9.066 9.310 9.017 9.271 238,202 +0.08(+0.85%)
Jan 16, 2024 9.183 9.222 9.017 9.193 215,525 -0.05(-0.53%)
Jan 12, 2024 9.427 9.553 9.210 9.242 118,973 -0.09(-0.94%)
Jan 11, 2024 9.349 9.427 9.256 9.329 231,122 -0.03(-0.31%)
Jan 10, 2024 9.115 9.427 9.115 9.359 198,829 +0.18(+1.91%)
Jan 09, 2024 9.329 9.349 9.144 9.183 171,542 -0.26(-2.79%)
Jan 08, 2024 9.456 9.553 9.388 9.446 160,157 -0.04(-0.41%)
Jan 05, 2024 9.290 9.543 9.222 9.485 170,815 +0.19(+2.10%)
Jan 04, 2024 8.949 9.417 8.949 9.290 271,326 +0.41(+4.61%)
Jan 03, 2024 8.969 9.017 8.725 8.881 504,911 -0.33(-3.60%)
Jan 02, 2024 9.476 9.524 9.154 9.212 297,902 -0.32(-3.37%)
Dec 29, 2023 9.670 9.756 9.476 9.534 607,412 -0.20(-2.10%)
Dec 28, 2023 9.631 9.768 9.368 9.739 229,557 +0.10(+1.01%)
Dec 27, 2023 9.602 9.641 9.437 9.641 225,751 +0.11(+1.12%)
Dec 26, 2023 9.329 9.583 9.125 9.534 245,336 +0.22(+2.41%)
Dec 22, 2023 9.115 9.359 9.037 9.310 238,366 +0.22(+2.47%)
Dec 21, 2023 8.861 9.086 8.783 9.086 316,717 +0.25(+2.87%)
Dec 20, 2023 8.949 9.027 8.774 8.832 361,884 -0.11(-1.20%)
Dec 19, 2023 8.588 8.959 8.588 8.939 418,921 +0.36(+4.20%)
Dec 18, 2023 8.481 8.579 8.345 8.579 556,992 +0.13(+1.50%)
Dec 15, 2023 8.091 8.506 8.062 8.452 1,253,184 +0.40(+4.96%)
Dec 14, 2023 7.555 8.159 7.536 8.052 1,682,091 +0.74(+10.13%)
Dec 13, 2023 6.941 7.380 6.756 7.311 1,051,234 +0.36(+5.19%)
Dec 12, 2023 6.921 6.960 6.697 6.951 525,880 +0.02(+0.28%)
Dec 11, 2023 7.389 7.448 6.902 6.931 501,924 -0.49(-6.57%)
Dec 08, 2023 7.311 7.428 7.311 7.419 246,076 +0.12(+1.60%)
Dec 07, 2023 7.253 7.419 7.175 7.302 450,032 +0.07(+0.94%)
Dec 06, 2023 7.224 7.311 7.126 7.233 291,633 +0.02(+0.27%)
Dec 05, 2023 7.428 7.458 7.194 7.214 241,651 -0.27(-3.65%)
Dec 04, 2023 7.448 7.633 7.438 7.487 268,966 -0.04(-0.52%)
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.