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 +0.140 (+1.82%)
Official Closing 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 (%)
May 30, 2024 7.661 7.759 7.630 7.720 81,879 +0.14(+1.82%)
May 29, 2024 7.582 7.646 7.484 7.582 91,908 -0.11(-1.41%)
May 28, 2024 7.759 7.825 7.582 7.690 142,927 -0.09(-1.14%)
May 24, 2024 7.592 7.818 7.582 7.779 109,320 +0.21(+2.73%)
May 23, 2024 7.809 7.809 7.494 7.572 225,956 -0.20(-2.53%)
May 22, 2024 7.720 7.848 7.710 7.769 138,668 +0.04(+0.51%)
May 21, 2024 7.710 7.818 7.671 7.730 133,622 +0.04(+0.51%)
May 20, 2024 7.887 8.045 7.661 7.690 230,608 -0.17(-2.13%)
May 17, 2024 7.651 7.878 7.631 7.858 147,218 +0.24(+3.10%)
May 16, 2024 7.799 7.858 7.474 7.622 204,568 -0.14(-1.78%)
May 15, 2024 7.336 7.809 7.287 7.759 201,079 +0.47(+6.49%)
May 14, 2024 7.208 7.454 7.078 7.287 306,824 +0.21(+2.92%)
May 13, 2024 6.814 7.100 6.814 7.080 331,682 +0.34(+5.12%)
May 10, 2024 6.913 6.932 6.627 6.735 158,462 -0.10(-1.44%)
May 09, 2024 7.041 7.313 6.676 6.834 685,140 +0.00(+0.00%)
May 08, 2024 6.952 7.031 6.834 6.834 197,645 -0.05(-0.72%)
May 07, 2024 6.952 7.047 6.834 6.883 189,752 -0.09(-1.27%)
May 06, 2024 6.863 7.021 6.858 6.972 76,743 +0.12(+1.72%)
May 03, 2024 6.824 6.913 6.775 6.853 148,390 +0.11(+1.61%)
May 02, 2024 6.676 6.789 6.597 6.745 80,809 +0.15(+2.24%)
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.