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
)
7.970
-0.200 (-2.45%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 4, 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 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
-0.07(-0.85%)
Aug 29, 2024
8.211
8.369
8.091
8.280
116,921
+0.09(+1.08%)
Aug 28, 2024
8.103
8.378
8.103
8.191
200,963
+0.10(+1.22%)
Aug 27, 2024
7.975
8.157
7.975
8.093
84,268
+0.02(+0.24%)
Aug 26, 2024
8.014
8.241
8.014
8.073
134,383
+0.06(+0.74%)
Aug 23, 2024
7.551
8.073
7.532
8.014
135,154
+0.48(+6.41%)
Aug 22, 2024
7.551
7.556
7.433
7.532
58,921
-0.04(-0.52%)
Aug 21, 2024
7.630
7.640
7.502
7.571
97,240
+0.03(+0.39%)
Aug 20, 2024
7.689
7.689
7.492
7.542
54,941
-0.20(-2.54%)
Aug 19, 2024
7.679
7.778
7.615
7.739
70,281
+0.09(+1.16%)
Aug 16, 2024
7.483
7.655
7.423
7.650
298,650
+0.12(+1.57%)
Aug 15, 2024
7.502
7.606
7.345
7.532
169,111
+0.17(+2.27%)
Aug 14, 2024
7.414
7.458
7.335
7.364
92,537
+0.01(+0.13%)
Aug 13, 2024
7.561
7.561
7.286
7.355
169,974
-0.13(-1.71%)
Aug 12, 2024
7.512
7.788
7.335
7.483
167,565
+0.03(+0.40%)
Aug 09, 2024
7.689
7.689
7.295
7.453
172,023
-0.25(-3.20%)
Aug 08, 2024
7.502
7.699
7.374
7.699
89,049
+0.32(+4.27%)
Aug 07, 2024
7.404
7.512
6.975
7.384
215,187
+0.24(+3.31%)
Aug 06, 2024
7.148
7.295
7.039
7.148
139,558
+0.01(+0.14%)
Aug 05, 2024
7.089
7.325
7.039
7.138
198,953
-0.40(-5.35%)
Aug 02, 2024
7.394
7.630
7.236
7.542
218,122
-0.05(-0.65%)
Aug 01, 2024
8.034
8.152
7.551
7.591
255,767
-0.43(-5.40%)
Jul 31, 2024
7.926
8.122
7.827
8.024
196,198
+0.11(+1.37%)
Jul 30, 2024
7.739
8.004
7.719
7.916
113,452
+0.16(+2.03%)
Jul 29, 2024
7.798
7.876
7.719
7.758
273,267
-0.09(-1.13%)
Jul 26, 2024
7.896
7.945
7.709
7.847
157,283
+0.08(+1.01%)
Jul 25, 2024
7.689
8.004
7.675
7.768
188,610
+0.06(+0.77%)
Jul 24, 2024
7.876
8.024
7.699
7.709
249,865
-0.23(-2.85%)
Jul 23, 2024
8.103
8.231
7.935
7.935
133,004
-0.26(-3.12%)
Jul 22, 2024
8.191
8.284
8.014
8.191
131,262
-0.02(-0.24%)
Jul 19, 2024
8.339
8.388
8.182
8.211
82,722
-0.15(-1.77%)
Jul 18, 2024
8.319
8.487
8.250
8.359
91,372
+0.04(+0.47%)
Jul 17, 2024
8.457
8.575
8.236
8.319
145,575
-0.14(-1.63%)
Jul 16, 2024
8.103
8.457
8.103
8.457
145,691
+0.39(+4.88%)
Jul 15, 2024
7.975
8.201
7.898
8.063
168,772
+0.13(+1.61%)
Jul 12, 2024
7.827
8.014
7.778
7.935
122,031
+0.21(+2.68%)
Jul 11, 2024
7.404
7.748
7.315
7.729
201,788
+0.45(+6.22%)
Jul 10, 2024
7.286
7.345
7.236
7.276
64,889
+0.03(+0.41%)
Jul 09, 2024
7.167
7.276
7.059
7.246
77,856
+0.11(+1.52%)
Jul 08, 2024
7.246
7.305
7.123
7.138
66,021
-0.07(-0.96%)
Jul 05, 2024
7.502
7.522
7.187
7.207
80,935
-0.32(-4.19%)
Jul 03, 2024
7.355
7.542
7.345
7.522
89,850
+0.21(+2.83%)
Jul 02, 2024
7.128
7.315
7.128
7.315
152,944
+0.19(+2.62%)
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
.