Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bridge Investment Group Holdings Inc Cl A (NY: BRDG ) 9.870 +0.040 (+0.41%) Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%) 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%) Sep 03, 2024 8.150 8.270 8.040 8.170 198,697 -0.04(-0.49%) 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%) 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.
