Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Investment Group Holdings Inc. Class A Common Stock (NY:BRDG)

9.620 +0.040 (+0.42%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 9.500 9.640 9.230 9.580 344,880 -0.06(-0.62%)
Mar 28, 2025 9.920 9.965 9.511 9.640 194,985 -0.34(-3.41%)
Mar 27, 2025 10.09 10.09 9.840 9.980 414,729 -0.14(-1.38%)
Mar 26, 2025 10.38 10.52 10.10 10.12 350,700 -0.23(-2.22%)
Mar 25, 2025 10.44 10.49 10.32 10.35 179,903 -0.05(-0.48%)
Mar 24, 2025 10.25 10.53 10.25 10.40 350,636 +0.32(+3.17%)
Mar 21, 2025 10.12 10.13 9.935 10.08 223,567 -0.06(-0.59%)
Mar 20, 2025 9.840 10.20 9.840 10.14 596,689 +0.13(+1.30%)
Mar 19, 2025 9.600 10.16 9.580 10.01 783,137 +0.42(+4.38%)
Mar 18, 2025 9.720 9.750 9.530 9.590 301,558 -0.10(-1.03%)
Mar 17, 2025 9.460 9.790 9.450 9.690 668,890 +0.26(+2.76%)
Mar 14, 2025 9.320 9.460 9.190 9.430 247,673 +0.29(+3.17%)
Mar 13, 2025 9.407 9.427 9.031 9.140 268,428 -0.35(-3.65%)
Mar 12, 2025 9.209 9.595 9.209 9.486 610,648 +0.42(+4.69%)
Mar 11, 2025 8.774 9.150 8.774 9.061 482,609 +0.30(+3.38%)
Mar 10, 2025 9.012 9.021 8.656 8.765 491,487 -0.42(-4.62%)
Mar 07, 2025 9.387 9.436 9.002 9.189 611,957 -0.19(-2.00%)
Mar 06, 2025 9.555 9.604 9.278 9.377 632,073 -0.37(-3.75%)
Mar 05, 2025 9.634 9.881 9.515 9.743 1,681,334 +0.15(+1.54%)
Mar 04, 2025 9.891 9.946 9.456 9.595 831,640 -0.45(-4.52%)
Mar 03, 2025 10.38 10.55 9.980 10.05 394,533 -0.32(-3.05%)
Feb 28, 2025 10.17 10.38 10.17 10.37 567,791 +0.10(+0.96%)
Feb 27, 2025 10.20 10.54 10.20 10.27 727,906 -0.04(-0.38%)
Feb 26, 2025 10.16 10.55 10.16 10.31 759,528 +0.15(+1.46%)
Feb 25, 2025 10.52 10.62 9.940 10.16 1,164,941 -0.32(-3.02%)
Feb 24, 2025 10.43 10.93 10.16 10.47 3,270,844 +2.65(+33.84%)
Feb 21, 2025 7.964 8.043 7.737 7.826 82,382 -0.15(-1.86%)
Feb 20, 2025 8.102 8.144 7.826 7.974 64,600 -0.11(-1.34%)
Feb 19, 2025 8.122 8.216 8.068 8.083 89,351 -0.03(-0.37%)
Feb 18, 2025 7.905 8.162 7.885 8.112 155,597 +0.21(+2.63%)
Feb 14, 2025 7.678 7.994 7.678 7.905 107,796 +0.27(+3.49%)
Feb 13, 2025 7.658 7.727 7.608 7.638 79,160 +0.02(+0.26%)
Feb 12, 2025 7.510 7.648 7.455 7.618 113,761 -0.02(-0.26%)
Feb 11, 2025 7.589 7.673 7.579 7.638 83,091 +0.01(+0.13%)
Feb 10, 2025 7.678 7.707 7.549 7.628 118,363 -0.02(-0.26%)
Feb 07, 2025 7.786 7.855 7.599 7.648 173,299 -0.14(-1.78%)
Feb 06, 2025 7.836 7.905 7.747 7.786 87,005 +0.00(+0.00%)
Feb 05, 2025 7.935 7.935 7.687 7.786 115,829 -0.12(-1.50%)
Feb 04, 2025 7.875 7.925 7.747 7.905 115,814 +0.08(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.