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 )

7.660 -0.050 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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 02, 2024 7.510 7.750 7.350 7.660 214,751 -0.05(-0.65%)
Aug 01, 2024 8.160 8.280 7.670 7.710 251,814 -0.44(-5.40%)
Jul 31, 2024 8.050 8.250 7.950 8.150 193,166 +0.11(+1.37%)
Jul 30, 2024 7.860 8.130 7.840 8.040 111,699 +0.16(+2.03%)
Jul 29, 2024 7.920 8.000 7.840 7.880 269,043 -0.09(-1.13%)
Jul 26, 2024 8.020 8.070 7.830 7.970 154,852 +0.08(+1.01%)
Jul 25, 2024 7.810 8.130 7.795 7.890 185,695 +0.06(+0.77%)
Jul 24, 2024 8.000 8.150 7.820 7.830 246,003 -0.23(-2.85%)
Jul 23, 2024 8.230 8.360 8.060 8.060 130,949 -0.26(-3.12%)
Jul 22, 2024 8.320 8.415 8.140 8.320 129,233 -0.02(-0.24%)
Jul 19, 2024 8.470 8.520 8.310 8.340 81,444 -0.15(-1.77%)
Jul 18, 2024 8.450 8.620 8.380 8.490 89,960 +0.04(+0.47%)
Jul 17, 2024 8.590 8.710 8.365 8.450 143,325 -0.14(-1.63%)
Jul 16, 2024 8.230 8.590 8.230 8.590 143,439 +0.40(+4.88%)
Jul 15, 2024 8.100 8.330 8.022 8.190 166,164 +0.13(+1.61%)
Jul 12, 2024 7.950 8.140 7.900 8.060 120,145 +0.21(+2.68%)
Jul 11, 2024 7.520 7.870 7.430 7.850 198,669 +0.46(+6.22%)
Jul 10, 2024 7.400 7.460 7.350 7.390 63,886 +0.03(+0.41%)
Jul 09, 2024 7.280 7.390 7.170 7.360 76,653 +0.11(+1.52%)
Jul 08, 2024 7.360 7.420 7.235 7.250 65,001 -0.07(-0.96%)
Jul 05, 2024 7.620 7.640 7.300 7.320 79,684 -0.32(-4.19%)
Jul 03, 2024 7.470 7.660 7.460 7.640 88,462 +0.21(+2.83%)
Jul 02, 2024 7.240 7.430 7.240 7.430 150,580 +0.19(+2.62%)
Jul 01, 2024 7.420 7.480 7.235 7.240 208,537 -0.18(-2.43%)
Jun 28, 2024 7.290 7.420 7.260 7.420 124,897 +0.17(+2.34%)
Jun 27, 2024 7.410 7.430 7.200 7.250 185,856 -0.08(-1.09%)
Jun 26, 2024 7.220 7.410 7.160 7.330 161,641 +0.07(+0.96%)
Jun 25, 2024 7.170 7.270 6.960 7.260 454,219 +0.05(+0.69%)
Jun 24, 2024 7.140 7.240 7.100 7.210 669,476 +0.06(+0.84%)
Jun 21, 2024 7.100 7.150 6.820 7.150 825,979 +0.05(+0.70%)
Jun 20, 2024 7.150 7.210 7.020 7.100 393,432 -0.06(-0.84%)
Jun 18, 2024 7.060 7.280 7.040 7.160 479,782 +0.07(+0.99%)
Jun 17, 2024 7.140 7.260 6.810 7.090 279,870 -0.14(-1.94%)
Jun 14, 2024 7.350 7.560 7.150 7.230 255,313 -0.15(-2.03%)
Jun 13, 2024 7.380 7.490 7.000 7.380 888,586 -0.05(-0.67%)
Jun 12, 2024 7.460 7.550 7.330 7.430 216,928 +0.19(+2.62%)
Jun 11, 2024 7.270 7.510 7.140 7.240 253,792 -0.21(-2.82%)
Jun 10, 2024 7.250 7.640 7.250 7.450 193,354 +0.16(+2.19%)
Jun 07, 2024 7.460 7.540 7.160 7.290 159,006 -0.24(-3.19%)
Jun 06, 2024 7.660 7.780 7.490 7.530 105,046 -0.11(-1.44%)
Jun 05, 2024 7.540 7.710 7.480 7.640 151,100 +0.16(+2.14%)
Jun 04, 2024 7.670 7.740 7.440 7.480 68,070 -0.21(-2.73%)
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.