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)

9.240 +0.020 (+0.22%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 22, 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 (%)
May 21, 2025 9.700 9.700 9.220 9.220 185,002 -0.61(-6.21%)
May 20, 2025 9.970 10.04 9.785 9.830 156,851 -0.23(-2.29%)
May 19, 2025 9.930 10.10 9.910 10.06 165,872 -0.05(-0.49%)
May 16, 2025 10.08 10.17 10.07 10.11 273,140 -0.01(-0.10%)
May 15, 2025 10.10 10.15 9.975 10.12 923,792 -0.01(-0.10%)
May 14, 2025 10.24 10.28 10.08 10.13 265,366 -0.07(-0.69%)
May 13, 2025 10.04 10.29 10.02 10.20 539,581 +0.14(+1.39%)
May 12, 2025 9.910 10.08 9.840 10.06 715,405 +0.75(+8.06%)
May 09, 2025 9.400 9.460 9.220 9.310 262,813 -0.10(-1.06%)
May 08, 2025 9.270 9.520 9.190 9.410 307,392 +0.28(+3.07%)
May 07, 2025 9.130 9.170 9.010 9.130 118,543 +0.04(+0.44%)
May 06, 2025 9.250 9.390 9.070 9.090 58,473 -0.33(-3.50%)
May 05, 2025 9.340 9.600 9.340 9.420 248,538 -0.04(-0.42%)
May 02, 2025 9.840 9.840 9.350 9.460 381,902 -0.22(-2.27%)
May 01, 2025 9.640 9.820 9.630 9.680 404,028 +0.09(+0.94%)
Apr 30, 2025 9.450 9.605 9.320 9.590 168,759 -0.12(-1.24%)
Apr 29, 2025 9.600 9.735 9.460 9.710 138,474 +0.12(+1.25%)
Apr 28, 2025 9.450 9.640 9.440 9.590 154,181 +0.23(+2.46%)
Apr 25, 2025 9.350 9.460 9.290 9.360 173,288 -0.02(-0.21%)
Apr 24, 2025 8.930 9.385 8.910 9.380 140,254 +0.49(+5.51%)
Apr 23, 2025 9.020 9.330 8.860 8.890 130,500 +0.22(+2.54%)
Apr 22, 2025 8.550 8.705 8.545 8.670 110,678 +0.29(+3.46%)
Apr 21, 2025 8.760 8.800 8.295 8.380 156,321 -0.51(-5.74%)
Apr 17, 2025 8.790 8.950 8.760 8.890 124,403 +0.13(+1.48%)
Apr 16, 2025 8.900 8.930 8.650 8.760 120,588 -0.16(-1.79%)
Apr 15, 2025 8.890 9.030 8.852 8.920 132,911 +0.10(+1.13%)
Apr 14, 2025 8.960 8.960 8.670 8.820 311,487 +0.05(+0.57%)
Apr 11, 2025 8.590 8.790 8.300 8.770 213,472 +0.16(+1.86%)
Apr 10, 2025 8.630 8.720 8.235 8.610 245,801 -0.36(-4.01%)
Apr 09, 2025 7.680 9.070 7.550 8.970 1,498,698 +1.29(+16.80%)
Apr 08, 2025 8.320 8.380 7.520 7.680 1,096,099 -0.15(-1.92%)
Apr 07, 2025 7.240 8.100 7.140 7.830 506,937 +0.20(+2.62%)
Apr 04, 2025 8.250 8.280 7.474 7.630 359,643 -1.10(-12.60%)
Apr 03, 2025 9.220 9.220 8.630 8.730 825,456 -1.17(-11.82%)
Apr 02, 2025 9.480 9.995 9.480 9.900 324,772 +0.24(+2.48%)
Apr 01, 2025 9.540 9.690 9.415 9.660 442,826 +0.08(+0.84%)
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%)
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 Of Service.