Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.990	10.00	9.793	9.840	162,005	-0.08(-0.81%)
Nov 21, 2024	9.780	9.990	9.680	9.920	468,177	+0.16(+1.64%)
Nov 20, 2024	9.980	9.980	9.700	9.760	155,448	-0.22(-2.20%)
Nov 19, 2024	9.590	10.02	9.460	9.980	383,739	+0.38(+3.96%)
Nov 18, 2024	9.550	9.640	9.440	9.600	612,112	+0.03(+0.31%)
Nov 15, 2024	9.640	9.675	9.490	9.570	224,704	+0.02(+0.21%)
Nov 14, 2024	9.740	9.840	9.512	9.550	408,413	-0.10(-1.04%)
Nov 13, 2024	9.790	9.870	9.495	9.650	327,114	-0.16(-1.63%)
Nov 12, 2024	10.08	10.08	9.700	9.810	242,869	-0.35(-3.44%)
Nov 11, 2024	10.19	10.42	10.05	10.16	221,999	-0.04(-0.39%)
Nov 08, 2024	9.890	10.38	9.790	10.20	381,878	+0.20(+2.00%)
Nov 07, 2024	10.35	10.62	9.510	10.00	862,470	-1.22(-10.87%)
Nov 06, 2024	11.27	11.69	10.96	11.22	347,637	+0.26(+2.37%)
Nov 05, 2024	10.56	10.99	10.54	10.96	162,300	+0.34(+3.20%)
Nov 04, 2024	10.46	10.72	10.39	10.62	166,099	+0.12(+1.14%)
Nov 01, 2024	10.93	10.93	10.46	10.50	296,472	-0.38(-3.49%)
Oct 31, 2024	10.94	10.99	10.72	10.88	202,491	-0.02(-0.18%)
Oct 30, 2024	10.65	10.92	10.64	10.90	102,009	+0.24(+2.25%)
Oct 29, 2024	10.65	10.77	10.61	10.66	89,927	-0.01(-0.09%)
Oct 28, 2024	10.52	10.81	10.52	10.67	261,715	+0.15(+1.43%)
Oct 25, 2024	10.74	10.74	10.51	10.52	98,539	-0.18(-1.68%)
Oct 24, 2024	10.51	10.84	10.49	10.70	148,690	+0.22(+2.10%)
Oct 23, 2024	10.57	10.61	10.32	10.48	170,472	-0.20(-1.87%)
Oct 22, 2024	10.54	10.74	10.53	10.68	259,363	+0.04(+0.38%)
Oct 21, 2024	10.86	10.86	10.54	10.64	165,702	-0.20(-1.85%)
Oct 18, 2024	10.83	10.95	10.70	10.84	139,153	+0.11(+1.03%)
Oct 17, 2024	10.86	10.95	10.65	10.73	155,978	-0.09(-0.83%)
Oct 16, 2024	10.57	10.88	10.54	10.82	200,205	+0.35(+3.34%)
Oct 15, 2024	10.44	10.57	10.21	10.47	269,896	+0.07(+0.67%)
Oct 14, 2024	10.36	10.48	9.930	10.40	580,327	-0.12(-1.14%)
Oct 11, 2024	10.30	10.76	10.30	10.52	218,454	+0.23(+2.24%)
Oct 10, 2024	9.850	10.29	9.790	10.29	620,750	+0.54(+5.54%)
Oct 09, 2024	9.610	9.770	9.490	9.750	242,924	+0.16(+1.67%)
Oct 08, 2024	9.690	9.750	9.505	9.590	114,813	-0.11(-1.13%)
Oct 07, 2024	9.810	9.810	9.630	9.700	101,492	-0.09(-0.92%)
Oct 04, 2024	10.00	10.00	9.720	9.790	127,551	-0.07(-0.71%)
Oct 03, 2024	9.790	9.870	9.620	9.860	451,204	+0.05(+0.51%)
Oct 02, 2024	9.830	9.940	9.750	9.810	124,354	-0.04(-0.41%)
Oct 01, 2024	9.880	9.930	9.660	9.850	215,166	-0.02(-0.20%)
Sep 30, 2024	9.800	9.895	9.720	9.870	86,837	+0.04(+0.41%)
Sep 27, 2024	10.03	10.12	9.785	9.830	247,260	-0.20(-1.99%)
Sep 26, 2024	9.730	10.04	9.710	10.03	220,323	+0.39(+4.05%)
Sep 25, 2024	9.540	9.700	9.490	9.640	378,858	+0.05(+0.52%)
Sep 24, 2024	9.420	9.590	9.405	9.590	304,271	+0.24(+2.57%)
Sep 23, 2024	9.500	9.500	9.190	9.350	155,782	-0.11(-1.16%)
Sep 20, 2024	9.150	9.500	9.100	9.460	691,169	+0.29(+3.16%)
Sep 19, 2024	9.320	9.320	9.070	9.170	353,423	+0.05(+0.55%)
Sep 18, 2024	9.020	9.265	8.747	9.120	228,915	+0.09(+1.00%)
Sep 17, 2024	9.070	9.300	8.800	9.030	262,828	-0.03(-0.33%)
Sep 16, 2024	9.000	9.110	8.670	9.060	236,247	+0.08(+0.89%)
Sep 13, 2024	8.710	9.000	8.460	8.980	320,031	+0.39(+4.54%)
Sep 12, 2024	8.120	8.735	8.070	8.590	171,024	+0.65(+8.19%)
Sep 11, 2024	7.910	8.028	7.770	7.940	107,007	-0.02(-0.25%)
Sep 10, 2024	7.950	7.960	7.750	7.960	55,752	+0.03(+0.38%)
Sep 09, 2024	7.830	7.980	7.780	7.930	129,343	+0.09(+1.15%)
Sep 06, 2024	8.070	8.135	7.820	7.840	128,154	-0.25(-3.09%)
Sep 05, 2024	8.040	8.140	7.980	8.090	78,138	+0.12(+1.51%)
Sep 04, 2024	8.120	8.225	7.910	7.970	89,518	-0.20(-2.45%)

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.

Daily Courier: Single Column

Daily Courier

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

Historical Prices

Contact us

Sections

Services

Search