ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.210 -0.070 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.330 8.379 8.050 8.210 156,541 -0.20(-2.38%)
Aug 29, 2024 8.340 8.500 8.218 8.410 115,114 +0.09(+1.08%)
Aug 28, 2024 8.230 8.510 8.230 8.320 197,857 +0.10(+1.22%)
Aug 27, 2024 8.100 8.285 8.100 8.220 82,966 +0.02(+0.24%)
Aug 26, 2024 8.140 8.370 8.140 8.200 132,306 +0.06(+0.74%)
Aug 23, 2024 7.670 8.200 7.650 8.140 133,065 +0.49(+6.41%)
Aug 22, 2024 7.670 7.675 7.550 7.650 58,011 -0.04(-0.52%)
Aug 21, 2024 7.750 7.760 7.620 7.690 95,737 +0.03(+0.39%)
Aug 20, 2024 7.810 7.810 7.610 7.660 54,092 -0.20(-2.54%)
Aug 19, 2024 7.800 7.900 7.735 7.860 69,195 +0.09(+1.16%)
Aug 16, 2024 7.600 7.775 7.540 7.770 294,034 +0.12(+1.57%)
Aug 15, 2024 7.620 7.725 7.460 7.650 166,497 +0.17(+2.27%)
Aug 14, 2024 7.530 7.575 7.450 7.480 91,107 +0.01(+0.13%)
Aug 13, 2024 7.680 7.680 7.400 7.470 167,347 -0.13(-1.71%)
Aug 12, 2024 7.630 7.910 7.450 7.600 164,975 +0.03(+0.40%)
Aug 09, 2024 7.810 7.810 7.410 7.570 169,364 -0.25(-3.20%)
Aug 08, 2024 7.620 7.820 7.490 7.820 87,673 +0.32(+4.27%)
Aug 07, 2024 7.520 7.630 7.085 7.500 211,861 +0.24(+3.31%)
Aug 06, 2024 7.260 7.410 7.150 7.260 137,401 +0.01(+0.14%)
Aug 05, 2024 7.200 7.440 7.150 7.250 195,878 -0.41(-5.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.