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 )

9.840 -0.080 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 22, 2024 9.990 10.00 9.793 9.840 162,005 -0.08(-0.81%)
Nov 21, 2024 9.780 9.990 9.680 9.920 468,177 +0.16(+1.64%)
Nov 20, 2024 9.980 9.980 9.700 9.760 155,448 -0.22(-2.20%)
Nov 19, 2024 9.590 10.02 9.460 9.980 383,739 +0.38(+3.96%)
Nov 18, 2024 9.550 9.640 9.440 9.600 612,112 +0.03(+0.31%)
Nov 15, 2024 9.640 9.675 9.490 9.570 224,704 +0.02(+0.21%)
Nov 14, 2024 9.740 9.840 9.512 9.550 408,413 -0.10(-1.04%)
Nov 13, 2024 9.790 9.870 9.495 9.650 327,114 -0.16(-1.63%)
Nov 12, 2024 10.08 10.08 9.700 9.810 242,869 -0.35(-3.44%)
Nov 11, 2024 10.19 10.42 10.05 10.16 221,999 -0.04(-0.39%)
Nov 08, 2024 9.890 10.38 9.790 10.20 381,878 +0.20(+2.00%)
Nov 07, 2024 10.35 10.62 9.510 10.00 862,470 -1.22(-10.87%)
Nov 06, 2024 11.27 11.69 10.96 11.22 347,637 +0.26(+2.37%)
Nov 05, 2024 10.56 10.99 10.54 10.96 162,300 +0.34(+3.20%)
Nov 04, 2024 10.46 10.72 10.39 10.62 166,099 +0.12(+1.14%)
Nov 01, 2024 10.93 10.93 10.46 10.50 296,472 -0.38(-3.49%)
Oct 31, 2024 10.94 10.99 10.72 10.88 202,491 -0.02(-0.18%)
Oct 30, 2024 10.65 10.92 10.64 10.90 102,009 +0.24(+2.25%)
Oct 29, 2024 10.65 10.77 10.61 10.66 89,927 -0.01(-0.09%)
Oct 28, 2024 10.52 10.81 10.52 10.67 261,715 +0.15(+1.43%)
Oct 25, 2024 10.74 10.74 10.51 10.52 98,539 -0.18(-1.68%)
Oct 24, 2024 10.51 10.84 10.49 10.70 148,690 +0.22(+2.10%)
Oct 23, 2024 10.57 10.61 10.32 10.48 170,472 -0.20(-1.87%)
Oct 22, 2024 10.54 10.74 10.53 10.68 259,363 +0.04(+0.38%)
Oct 21, 2024 10.86 10.86 10.54 10.64 165,702 -0.20(-1.85%)
Oct 18, 2024 10.83 10.95 10.70 10.84 139,153 +0.11(+1.03%)
Oct 17, 2024 10.86 10.95 10.65 10.73 155,978 -0.09(-0.83%)
Oct 16, 2024 10.57 10.88 10.54 10.82 200,205 +0.35(+3.34%)
Oct 15, 2024 10.44 10.57 10.21 10.47 269,896 +0.07(+0.67%)
Oct 14, 2024 10.36 10.48 9.930 10.40 580,327 -0.12(-1.14%)
Oct 11, 2024 10.30 10.76 10.30 10.52 218,454 +0.23(+2.24%)
Oct 10, 2024 9.850 10.29 9.790 10.29 620,750 +0.54(+5.54%)
Oct 09, 2024 9.610 9.770 9.490 9.750 242,924 +0.16(+1.67%)
Oct 08, 2024 9.690 9.750 9.505 9.590 114,813 -0.11(-1.13%)
Oct 07, 2024 9.810 9.810 9.630 9.700 101,492 -0.09(-0.92%)
Oct 04, 2024 10.00 10.00 9.720 9.790 127,551 -0.07(-0.71%)
Oct 03, 2024 9.790 9.870 9.620 9.860 451,204 +0.05(+0.51%)
Oct 02, 2024 9.830 9.940 9.750 9.810 124,354 -0.04(-0.41%)
Oct 01, 2024 9.880 9.930 9.660 9.850 215,166 -0.02(-0.20%)
Sep 30, 2024 9.800 9.895 9.720 9.870 86,837 +0.04(+0.41%)
Sep 27, 2024 10.03 10.12 9.785 9.830 247,260 -0.20(-1.99%)
Sep 26, 2024 9.730 10.04 9.710 10.03 220,323 +0.39(+4.05%)
Sep 25, 2024 9.540 9.700 9.490 9.640 378,858 +0.05(+0.52%)
Sep 24, 2024 9.420 9.590 9.405 9.590 304,271 +0.24(+2.57%)
Sep 23, 2024 9.500 9.500 9.190 9.350 155,782 -0.11(-1.16%)
Sep 20, 2024 9.150 9.500 9.100 9.460 691,169 +0.29(+3.16%)
Sep 19, 2024 9.320 9.320 9.070 9.170 353,423 +0.05(+0.55%)
Sep 18, 2024 9.020 9.265 8.747 9.120 228,915 +0.09(+1.00%)
Sep 17, 2024 9.070 9.300 8.800 9.030 262,828 -0.03(-0.33%)
Sep 16, 2024 9.000 9.110 8.670 9.060 236,247 +0.08(+0.89%)
Sep 13, 2024 8.710 9.000 8.460 8.980 320,031 +0.39(+4.54%)
Sep 12, 2024 8.120 8.735 8.070 8.590 171,024 +0.65(+8.19%)
Sep 11, 2024 7.910 8.028 7.770 7.940 107,007 -0.02(-0.25%)
Sep 10, 2024 7.950 7.960 7.750 7.960 55,752 +0.03(+0.38%)
Sep 09, 2024 7.830 7.980 7.780 7.930 129,343 +0.09(+1.15%)
Sep 06, 2024 8.070 8.135 7.820 7.840 128,154 -0.25(-3.09%)
Sep 05, 2024 8.040 8.140 7.980 8.090 78,138 +0.12(+1.51%)
Sep 04, 2024 8.120 8.225 7.910 7.970 89,518 -0.20(-2.45%)
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.