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
)
7.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 21, 2024
7.830
7.940
7.790
7.850
131,577
+0.04(+0.51%)
May 20, 2024
8.010
8.170
7.780
7.810
227,079
-0.17(-2.13%)
May 17, 2024
7.770
8.000
7.750
7.980
144,965
+0.24(+3.10%)
May 16, 2024
7.920
7.980
7.590
7.740
201,437
-0.14(-1.78%)
May 15, 2024
7.450
7.930
7.400
7.880
198,002
+0.48(+6.49%)
May 14, 2024
7.320
7.570
7.188
7.400
302,128
+0.21(+2.92%)
May 13, 2024
6.920
7.210
6.920
7.190
326,606
+0.35(+5.12%)
May 10, 2024
7.020
7.040
6.730
6.840
156,037
-0.10(-1.44%)
May 09, 2024
7.150
7.427
6.780
6.940
674,654
+0.00(+0.00%)
May 08, 2024
7.060
7.140
6.940
6.940
194,620
-0.05(-0.72%)
May 07, 2024
7.060
7.157
6.940
6.990
186,848
-0.09(-1.27%)
May 06, 2024
6.970
7.130
6.965
7.080
75,569
+0.12(+1.72%)
May 03, 2024
6.930
7.020
6.880
6.960
146,119
+0.11(+1.61%)
May 02, 2024
6.780
6.895
6.700
6.850
79,573
+0.15(+2.24%)
May 01, 2024
6.620
6.870
6.620
6.700
114,979
+0.12(+1.82%)
Apr 30, 2024
6.890
6.920
6.555
6.580
152,335
-0.37(-5.32%)
Apr 29, 2024
7.000
7.070
6.860
6.950
135,011
+0.01(+0.14%)
Apr 26, 2024
6.890
7.050
6.890
6.940
144,819
+0.09(+1.31%)
Apr 25, 2024
6.890
6.910
6.770
6.850
102,474
-0.12(-1.72%)
Apr 24, 2024
6.550
7.060
6.500
6.970
269,083
+0.35(+5.29%)
Apr 23, 2024
6.670
6.800
6.620
6.620
92,505
-0.06(-0.90%)
Apr 22, 2024
6.670
6.780
6.600
6.680
94,628
+0.01(+0.15%)
Apr 19, 2024
6.740
6.830
6.580
6.670
215,964
-0.12(-1.77%)
Apr 18, 2024
6.640
6.790
6.490
6.790
250,780
+0.19(+2.88%)
Apr 17, 2024
6.840
6.940
6.590
6.600
126,275
-0.22(-3.23%)
Apr 16, 2024
6.810
6.990
6.760
6.820
258,756
+0.00(+0.00%)
Apr 15, 2024
6.950
7.000
6.690
6.820
198,749
-0.08(-1.16%)
Apr 12, 2024
6.750
6.960
6.700
6.900
240,715
+0.20(+2.99%)
Apr 11, 2024
6.900
7.070
6.660
6.700
315,295
-0.21(-3.04%)
Apr 10, 2024
6.800
6.910
6.610
6.910
247,473
-0.02(-0.29%)
Apr 09, 2024
6.550
6.960
6.550
6.930
275,493
+0.40(+6.13%)
Apr 08, 2024
6.590
6.720
6.520
6.530
170,913
-0.02(-0.31%)
Apr 05, 2024
6.500
6.550
6.370
6.550
170,276
+0.00(+0.00%)
Apr 04, 2024
6.590
6.800
6.530
6.550
366,950
+0.11(+1.71%)
Apr 03, 2024
6.350
6.570
6.350
6.440
174,798
+0.09(+1.42%)
Apr 02, 2024
6.600
6.630
6.310
6.350
192,129
-0.32(-4.80%)
Apr 01, 2024
6.860
6.895
6.670
6.670
230,929
-0.18(-2.63%)
Mar 28, 2024
6.820
7.080
6.820
6.850
403,787
+0.05(+0.74%)
Mar 27, 2024
6.700
6.940
6.700
6.800
430,583
+0.20(+3.03%)
Mar 26, 2024
6.370
6.720
6.360
6.600
389,069
+0.29(+4.60%)
Mar 25, 2024
6.520
6.610
6.310
6.310
230,654
-0.25(-3.81%)
Mar 22, 2024
6.650
6.750
6.490
6.560
300,843
-0.14(-2.09%)
Mar 21, 2024
6.520
6.840
6.505
6.700
452,041
+0.20(+3.08%)
Mar 20, 2024
6.370
6.560
6.305
6.500
228,468
+0.16(+2.52%)
Mar 19, 2024
6.250
6.380
6.210
6.340
624,224
+0.06(+0.96%)
Mar 18, 2024
6.340
6.360
6.220
6.280
283,202
-0.07(-1.10%)
Mar 15, 2024
6.320
6.390
6.180
6.350
593,106
-0.05(-0.78%)
Mar 14, 2024
6.730
6.730
6.290
6.400
532,552
-0.35(-5.19%)
Mar 13, 2024
6.770
6.890
6.500
6.750
483,296
+0.00(+0.00%)
Mar 12, 2024
6.650
6.840
6.580
6.750
297,104
+0.11(+1.66%)
Mar 11, 2024
6.840
6.923
6.640
6.640
461,107
-0.19(-2.78%)
Mar 08, 2024
6.840
6.900
6.670
6.830
558,041
+0.07(+1.04%)
Mar 07, 2024
6.960
7.050
6.750
6.760
316,247
-0.17(-2.45%)
Mar 06, 2024
7.059
7.158
6.930
6.930
226,875
-0.10(-1.41%)
Mar 05, 2024
6.950
7.306
6.950
7.029
192,045
+0.04(+0.57%)
Mar 04, 2024
7.405
7.514
6.989
6.989
359,835
-0.40(-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
.