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 )

7.640 +0.160 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 08, 2023 7.927 8.065 7.927 8.056 159,114 +0.17(+2.10%)
May 05, 2023 8.065 8.123 7.825 7.890 115,721 +0.03(+0.35%)
May 04, 2023 8.627 8.627 7.770 7.862 265,258 -0.76(-8.77%)
May 03, 2023 8.673 8.839 8.526 8.618 247,829 -0.09(-1.06%)
May 02, 2023 9.291 9.291 8.572 8.710 220,054 -0.62(-6.62%)
May 01, 2023 9.208 9.429 9.208 9.328 140,816 +0.12(+1.30%)
Apr 28, 2023 9.226 9.305 9.162 9.208 106,409 +0.00(+0.00%)
Apr 27, 2023 9.116 9.217 9.107 9.208 109,660 +0.11(+1.22%)
Apr 26, 2023 9.116 9.328 9.070 9.097 109,557 -0.07(-0.80%)
Apr 25, 2023 9.448 9.475 9.153 9.171 219,502 -0.34(-3.59%)
Apr 24, 2023 9.623 9.641 9.448 9.512 126,400 -0.15(-1.53%)
Apr 21, 2023 9.650 9.687 9.521 9.660 109,742 +0.03(+0.29%)
Apr 20, 2023 10.16 10.22 9.540 9.632 117,906 -0.62(-6.03%)
Apr 19, 2023 9.927 10.30 9.927 10.25 108,181 +0.21(+2.11%)
Apr 18, 2023 10.14 10.14 9.890 10.04 124,826 -0.09(-0.91%)
Apr 17, 2023 10.03 10.18 9.922 10.13 89,491 -0.05(-0.45%)
Apr 14, 2023 10.14 10.32 10.06 10.18 92,680 +0.04(+0.36%)
Apr 13, 2023 9.825 10.18 9.770 10.14 217,011 +0.32(+3.29%)
Apr 12, 2023 10.30 10.30 9.779 9.816 99,423 -0.35(-3.44%)
Apr 11, 2023 9.955 10.18 9.918 10.17 159,232 +0.18(+1.85%)
Apr 10, 2023 9.743 10.05 9.604 9.982 156,934 +0.22(+2.27%)
Apr 06, 2023 9.715 9.844 9.567 9.761 146,965 +0.09(+0.95%)
Apr 05, 2023 9.696 9.816 9.162 9.669 325,237 -0.15(-1.50%)
Apr 04, 2023 10.38 10.38 9.789 9.816 146,975 -0.47(-4.57%)
Apr 03, 2023 10.45 10.46 10.25 10.29 160,272 -0.16(-1.50%)
Mar 31, 2023 10.42 10.57 10.33 10.44 345,164 +0.08(+0.80%)
Mar 30, 2023 10.77 10.87 10.36 10.36 59,752 -0.31(-2.94%)
Mar 29, 2023 10.69 10.69 10.40 10.67 93,154 +0.08(+0.78%)
Mar 28, 2023 10.69 10.76 10.52 10.59 54,405 -0.12(-1.12%)
Mar 27, 2023 10.74 10.81 10.60 10.71 89,782 +0.16(+1.48%)
Mar 24, 2023 10.41 10.66 10.36 10.55 132,800 +0.04(+0.35%)
Mar 23, 2023 10.65 10.77 10.49 10.52 121,066 -0.06(-0.61%)
Mar 22, 2023 10.89 11.05 10.57 10.58 92,173 -0.33(-3.04%)
Mar 21, 2023 10.80 11.01 10.54 10.91 150,936 +0.33(+3.14%)
Mar 20, 2023 10.56 10.82 10.42 10.58 111,132 +0.17(+1.59%)
Mar 17, 2023 10.65 10.65 10.14 10.42 539,080 -0.35(-3.25%)
Mar 16, 2023 10.56 10.80 10.45 10.77 336,170 +0.06(+0.52%)
Mar 15, 2023 10.76 10.89 10.54 10.71 164,749 -0.33(-3.01%)
Mar 14, 2023 11.35 11.39 10.91 11.04 136,013 -0.06(-0.50%)
Mar 13, 2023 11.04 11.24 10.68 11.10 188,947 -0.21(-1.87%)
Mar 10, 2023 12.03 12.07 11.24 11.31 155,112 -0.82(-6.76%)
Mar 09, 2023 12.44 12.64 12.09 12.13 157,019 -0.32(-2.59%)
Mar 08, 2023 12.28 12.47 12.13 12.45 65,956 +0.17(+1.41%)
Mar 07, 2023 12.34 12.71 12.09 12.28 149,717 +0.04(+0.30%)
Mar 06, 2023 12.60 12.60 12.21 12.24 76,501 -0.37(-2.96%)
Mar 03, 2023 12.12 12.75 12.07 12.62 232,664 +0.58(+4.84%)
Mar 02, 2023 12.07 12.13 11.88 12.03 132,712 -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.