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 )

7.240 -0.210 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 9.756 9.813 9.589 9.613 106,424 +0.00(+0.00%)
Aug 30, 2023 9.631 9.659 9.486 9.613 397,757 +0.00(+0.00%)
Aug 29, 2023 9.650 9.791 9.542 9.613 348,032 -0.08(-0.87%)
Aug 28, 2023 9.444 9.847 9.378 9.697 374,627 +0.32(+3.40%)
Aug 25, 2023 9.509 9.509 9.294 9.378 345,650 -0.08(-0.79%)
Aug 24, 2023 9.791 9.828 9.406 9.453 249,898 -0.36(-3.63%)
Aug 23, 2023 9.828 9.913 9.594 9.810 298,701 +0.08(+0.87%)
Aug 22, 2023 10.02 10.04 9.603 9.725 194,419 -0.21(-2.08%)
Aug 21, 2023 10.40 10.41 9.866 9.931 128,760 -0.46(-4.42%)
Aug 18, 2023 10.15 10.41 10.08 10.39 193,858 +0.17(+1.65%)
Aug 17, 2023 10.32 10.47 10.17 10.22 86,853 -0.11(-1.09%)
Aug 16, 2023 10.56 10.68 10.27 10.33 108,783 -0.22(-2.04%)
Aug 15, 2023 10.46 10.68 10.32 10.55 83,904 -0.21(-1.92%)
Aug 14, 2023 11.03 11.16 10.73 10.76 68,393 -0.39(-3.53%)
Aug 11, 2023 10.83 11.16 10.83 11.15 112,318 +0.24(+2.24%)
Aug 10, 2023 10.65 11.28 10.65 10.91 86,119 +0.28(+2.65%)
Aug 09, 2023 10.80 11.04 10.38 10.63 189,457 -0.23(-2.07%)
Aug 08, 2023 10.80 11.19 10.37 10.85 270,535 -0.72(-6.24%)
Aug 07, 2023 11.51 11.67 11.46 11.57 92,091 +0.03(+0.24%)
Aug 04, 2023 11.38 11.61 11.29 11.54 50,358 +0.13(+1.15%)
Aug 03, 2023 11.25 11.44 11.20 11.41 53,638 +0.16(+1.42%)
Aug 02, 2023 11.38 11.38 11.08 11.25 71,950 -0.24(-2.12%)
Aug 01, 2023 11.51 11.81 11.43 11.50 143,655 -0.23(-2.00%)
Jul 31, 2023 11.72 11.81 11.62 11.73 193,059 +0.10(+0.89%)
Jul 28, 2023 11.68 11.70 11.55 11.63 66,774 +0.09(+0.81%)
Jul 27, 2023 11.86 11.86 11.54 11.54 91,634 -0.32(-2.69%)
Jul 26, 2023 11.51 11.86 11.51 11.85 93,210 +0.30(+2.60%)
Jul 25, 2023 11.57 11.82 11.52 11.55 69,421 -0.04(-0.32%)
Jul 24, 2023 11.42 11.69 11.34 11.59 50,485 +0.15(+1.31%)
Jul 21, 2023 11.84 11.85 11.39 11.44 137,859 -0.34(-2.87%)
Jul 20, 2023 11.88 11.88 11.59 11.78 98,580 -0.07(-0.63%)
Jul 19, 2023 12.09 12.14 11.71 11.85 78,188 -0.25(-2.09%)
Jul 18, 2023 11.97 12.26 11.90 12.11 101,187 +0.20(+1.65%)
Jul 17, 2023 11.22 12.00 11.22 11.91 256,871 +0.65(+5.75%)
Jul 14, 2023 11.33 11.41 11.09 11.26 101,794 -0.09(-0.83%)
Jul 13, 2023 11.54 11.82 11.30 11.36 120,159 -0.17(-1.46%)
Jul 12, 2023 11.54 11.58 11.45 11.53 62,217 +0.19(+1.65%)
Jul 11, 2023 11.45 11.50 11.23 11.34 89,599 +0.11(+1.00%)
Jul 10, 2023 11.00 11.37 11.00 11.23 68,294 +0.08(+0.76%)
Jul 07, 2023 11.07 11.28 10.78 11.14 112,125 +0.08(+0.76%)
Jul 06, 2023 10.96 11.15 10.58 11.06 303,499 -0.06(-0.51%)
Jul 05, 2023 10.72 11.13 10.57 11.11 279,066 +0.30(+2.78%)
Jul 03, 2023 10.51 10.86 10.51 10.81 57,301 +0.17(+1.59%)
Jun 30, 2023 10.70 10.82 10.59 10.64 72,597 +0.08(+0.71%)
Jun 29, 2023 10.48 10.57 10.39 10.57 59,517 +0.15(+1.44%)
Jun 28, 2023 10.53 10.59 10.25 10.42 78,368 -0.19(-1.77%)
Jun 27, 2023 10.50 10.73 10.35 10.61 124,473 +0.11(+1.07%)
Jun 26, 2023 9.894 10.49 9.894 10.49 85,266 +0.55(+5.57%)
Jun 23, 2023 9.969 10.12 9.903 9.941 90,081 -0.14(-1.40%)
Jun 22, 2023 10.34 10.45 9.913 10.08 114,021 -0.38(-3.59%)
Jun 21, 2023 10.13 10.55 10.03 10.46 273,110 +0.24(+2.39%)
Jun 20, 2023 10.28 10.33 10.06 10.21 128,203 -0.06(-0.55%)
Jun 16, 2023 10.44 10.46 9.997 10.27 479,198 -0.17(-1.62%)
Jun 15, 2023 10.50 10.60 10.39 10.44 209,318 -0.10(-0.98%)
Jun 14, 2023 10.43 10.68 10.32 10.54 498,896 +0.18(+1.72%)
Jun 13, 2023 10.03 10.40 10.03 10.36 195,687 +0.33(+3.27%)
Jun 12, 2023 9.903 10.10 9.847 10.03 166,367 +0.04(+0.38%)
Jun 09, 2023 9.950 10.15 9.838 9.997 214,374 +0.06(+0.57%)
Jun 08, 2023 9.725 9.960 9.556 9.941 178,679 +0.15(+1.53%)
Jun 07, 2023 9.425 9.791 9.425 9.791 292,178 +0.37(+3.88%)
Jun 06, 2023 9.069 9.509 9.050 9.425 160,593 +0.35(+3.82%)
Jun 05, 2023 9.106 9.219 8.965 9.078 96,695 +0.00(+0.00%)
Jun 02, 2023 9.069 9.247 8.909 9.078 763,394 +0.17(+1.89%)
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.