Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.