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 )

7.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Apr 30, 2024 6.785 6.814 6.455 6.479 154,702 -0.36(-5.32%)
Apr 29, 2024 6.893 6.962 6.755 6.844 137,109 +0.01(+0.14%)
Apr 26, 2024 6.785 6.942 6.785 6.834 147,070 +0.09(+1.31%)
Apr 25, 2024 6.785 6.804 6.666 6.745 104,066 -0.12(-1.72%)
Apr 24, 2024 6.450 6.952 6.401 6.863 273,265 +0.34(+5.29%)
Apr 23, 2024 6.568 6.696 6.519 6.519 93,942 -0.06(-0.90%)
Apr 22, 2024 6.568 6.676 6.499 6.578 96,098 +0.01(+0.15%)
Apr 19, 2024 6.637 6.725 6.479 6.568 219,320 -0.12(-1.77%)
Apr 18, 2024 6.538 6.686 6.391 6.686 254,678 +0.19(+2.88%)
Apr 17, 2024 6.735 6.834 6.489 6.499 128,237 -0.22(-3.23%)
Apr 16, 2024 6.706 6.883 6.657 6.716 262,778 +0.00(+0.00%)
Apr 15, 2024 6.844 6.893 6.588 6.716 201,838 -0.08(-1.16%)
Apr 12, 2024 6.647 6.853 6.597 6.794 244,456 +0.20(+2.99%)
Apr 11, 2024 6.794 6.962 6.558 6.597 320,195 -0.21(-3.04%)
Apr 10, 2024 6.696 6.804 6.509 6.804 251,319 -0.02(-0.29%)
Apr 09, 2024 6.450 6.853 6.450 6.824 279,775 +0.39(+6.13%)
Apr 08, 2024 6.489 6.617 6.420 6.430 173,569 -0.02(-0.31%)
Apr 05, 2024 6.401 6.450 6.272 6.450 172,922 +0.00(+0.00%)
Apr 04, 2024 6.489 6.696 6.430 6.450 372,653 +0.11(+1.71%)
Apr 03, 2024 6.253 6.469 6.253 6.341 177,515 +0.09(+1.42%)
Apr 02, 2024 6.499 6.529 6.213 6.253 195,115 -0.32(-4.80%)
Apr 01, 2024 6.755 6.789 6.568 6.568 234,518 -0.18(-2.63%)
Mar 28, 2024 6.716 6.972 6.716 6.745 410,063 +0.05(+0.74%)
Mar 27, 2024 6.597 6.834 6.597 6.696 437,276 +0.20(+3.03%)
Mar 26, 2024 6.272 6.617 6.263 6.499 395,116 +0.29(+4.60%)
Mar 25, 2024 6.420 6.509 6.213 6.213 234,239 -0.25(-3.81%)
Mar 22, 2024 6.548 6.647 6.391 6.460 305,519 -0.14(-2.09%)
Mar 21, 2024 6.420 6.735 6.405 6.597 459,067 +0.20(+3.08%)
Mar 20, 2024 6.272 6.460 6.208 6.401 232,019 +0.16(+2.52%)
Mar 19, 2024 6.154 6.282 6.115 6.243 633,926 +0.06(+0.96%)
Mar 18, 2024 6.243 6.263 6.125 6.184 287,604 -0.07(-1.10%)
Mar 15, 2024 6.223 6.292 6.085 6.253 602,325 -0.05(-0.78%)
Mar 14, 2024 6.627 6.627 6.194 6.302 540,830 -0.34(-5.19%)
Mar 13, 2024 6.666 6.785 6.401 6.647 490,808 +0.00(+0.00%)
Mar 12, 2024 6.548 6.735 6.479 6.647 301,722 +0.11(+1.66%)
Mar 11, 2024 6.735 6.817 6.538 6.538 468,274 -0.19(-2.78%)
Mar 08, 2024 6.735 6.794 6.568 6.725 566,715 +0.07(+1.04%)
Mar 07, 2024 6.853 6.942 6.647 6.657 321,162 -0.17(-2.45%)
Mar 06, 2024 6.951 7.048 6.824 6.824 230,402 -0.10(-1.41%)
Mar 05, 2024 6.843 7.194 6.843 6.921 195,030 +0.04(+0.57%)
Mar 04, 2024 7.292 7.399 6.882 6.882 365,428 -0.39(-5.36%)
Mar 01, 2024 7.243 7.311 6.902 7.272 419,325 -0.04(-0.53%)
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%)
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.