Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridge Investment Group Holdings Inc Cl A
(NY:
BRDG
)
7.230
-0.150 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2024
6.519
6.765
6.519
6.597
116,766
+0.12(+1.82%)
Apr 30, 2024
6.785
6.814
6.455
6.479
154,702
-0.36(-5.32%)
Apr 29, 2024
6.893
6.962
6.755
6.844
137,109
+0.01(+0.14%)
Apr 26, 2024
6.785
6.942
6.785
6.834
147,070
+0.09(+1.31%)
Apr 25, 2024
6.785
6.804
6.666
6.745
104,066
-0.12(-1.72%)
Apr 24, 2024
6.450
6.952
6.401
6.863
273,265
+0.34(+5.29%)
Apr 23, 2024
6.568
6.696
6.519
6.519
93,942
-0.06(-0.90%)
Apr 22, 2024
6.568
6.676
6.499
6.578
96,098
+0.01(+0.15%)
Apr 19, 2024
6.637
6.725
6.479
6.568
219,320
-0.12(-1.77%)
Apr 18, 2024
6.538
6.686
6.391
6.686
254,678
+0.19(+2.88%)
Apr 17, 2024
6.735
6.834
6.489
6.499
128,237
-0.22(-3.23%)
Apr 16, 2024
6.706
6.883
6.657
6.716
262,778
+0.00(+0.00%)
Apr 15, 2024
6.844
6.893
6.588
6.716
201,838
-0.08(-1.16%)
Apr 12, 2024
6.647
6.853
6.597
6.794
244,456
+0.20(+2.99%)
Apr 11, 2024
6.794
6.962
6.558
6.597
320,195
-0.21(-3.04%)
Apr 10, 2024
6.696
6.804
6.509
6.804
251,319
-0.02(-0.29%)
Apr 09, 2024
6.450
6.853
6.450
6.824
279,775
+0.39(+6.13%)
Apr 08, 2024
6.489
6.617
6.420
6.430
173,569
-0.02(-0.31%)
Apr 05, 2024
6.401
6.450
6.272
6.450
172,922
+0.00(+0.00%)
Apr 04, 2024
6.489
6.696
6.430
6.450
372,653
+0.11(+1.71%)
Apr 03, 2024
6.253
6.469
6.253
6.341
177,515
+0.09(+1.42%)
Apr 02, 2024
6.499
6.529
6.213
6.253
195,115
-0.32(-4.80%)
Apr 01, 2024
6.755
6.789
6.568
6.568
234,518
-0.18(-2.63%)
Mar 28, 2024
6.716
6.972
6.716
6.745
410,063
+0.05(+0.74%)
Mar 27, 2024
6.597
6.834
6.597
6.696
437,276
+0.20(+3.03%)
Mar 26, 2024
6.272
6.617
6.263
6.499
395,116
+0.29(+4.60%)
Mar 25, 2024
6.420
6.509
6.213
6.213
234,239
-0.25(-3.81%)
Mar 22, 2024
6.548
6.647
6.391
6.460
305,519
-0.14(-2.09%)
Mar 21, 2024
6.420
6.735
6.405
6.597
459,067
+0.20(+3.08%)
Mar 20, 2024
6.272
6.460
6.208
6.401
232,019
+0.16(+2.52%)
Mar 19, 2024
6.154
6.282
6.115
6.243
633,926
+0.06(+0.96%)
Mar 18, 2024
6.243
6.263
6.125
6.184
287,604
-0.07(-1.10%)
Mar 15, 2024
6.223
6.292
6.085
6.253
602,325
-0.05(-0.78%)
Mar 14, 2024
6.627
6.627
6.194
6.302
540,830
-0.34(-5.19%)
Mar 13, 2024
6.666
6.785
6.401
6.647
490,808
+0.00(+0.00%)
Mar 12, 2024
6.548
6.735
6.479
6.647
301,722
+0.11(+1.66%)
Mar 11, 2024
6.735
6.817
6.538
6.538
468,274
-0.19(-2.78%)
Mar 08, 2024
6.735
6.794
6.568
6.725
566,715
+0.07(+1.04%)
Mar 07, 2024
6.853
6.942
6.647
6.657
321,162
-0.17(-2.45%)
Mar 06, 2024
6.951
7.048
6.824
6.824
230,402
-0.10(-1.41%)
Mar 05, 2024
6.843
7.194
6.843
6.921
195,030
+0.04(+0.57%)
Mar 04, 2024
7.292
7.399
6.882
6.882
365,428
-0.39(-5.36%)
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
.