Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridge Investment Group Holdings Inc Cl A
(NY:
BRDG
)
7.320
-0.320 (-4.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 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 (%)
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%)
Jun 03, 2024
7.770
7.870
7.690
7.690
152,687
-0.05(-0.65%)
May 31, 2024
7.780
7.860
7.650
7.740
190,125
+0.02(+0.26%)
May 30, 2024
7.661
7.759
7.630
7.720
81,879
+0.14(+1.82%)
May 29, 2024
7.582
7.646
7.484
7.582
91,908
-0.11(-1.41%)
May 28, 2024
7.759
7.825
7.582
7.690
142,927
-0.09(-1.14%)
May 24, 2024
7.592
7.818
7.582
7.779
109,320
+0.21(+2.73%)
May 23, 2024
7.809
7.809
7.494
7.572
225,956
-0.20(-2.53%)
May 22, 2024
7.720
7.848
7.710
7.769
138,668
+0.04(+0.51%)
May 21, 2024
7.710
7.818
7.671
7.730
133,622
+0.04(+0.51%)
May 20, 2024
7.887
8.045
7.661
7.690
230,608
-0.17(-2.13%)
May 17, 2024
7.651
7.878
7.631
7.858
147,218
+0.24(+3.10%)
May 16, 2024
7.799
7.858
7.474
7.622
204,568
-0.14(-1.78%)
May 15, 2024
7.336
7.809
7.287
7.759
201,079
+0.47(+6.49%)
May 14, 2024
7.208
7.454
7.078
7.287
306,824
+0.21(+2.92%)
May 13, 2024
6.814
7.100
6.814
7.080
331,682
+0.34(+5.12%)
May 10, 2024
6.913
6.932
6.627
6.735
158,462
-0.10(-1.44%)
May 09, 2024
7.041
7.313
6.676
6.834
685,140
+0.00(+0.00%)
May 08, 2024
6.952
7.031
6.834
6.834
197,645
-0.05(-0.72%)
May 07, 2024
6.952
7.047
6.834
6.883
189,752
-0.09(-1.27%)
May 06, 2024
6.863
7.021
6.858
6.972
76,743
+0.12(+1.72%)
May 03, 2024
6.824
6.913
6.775
6.853
148,390
+0.11(+1.61%)
May 02, 2024
6.676
6.789
6.597
6.745
80,809
+0.15(+2.24%)
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
.