NYSE - Delayed Quote USD

Bridge Investment Group Holdings Inc. (BRDG)

Compare
10.48 -0.20 (-1.87%)
At close: October 23 at 4:00 PM EDT
11.00 +0.52 (+4.96%)
Pre-Market: 7:45 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 10.57 10.61 10.32 10.48 10.48 170,500
Oct 22, 2024 10.54 10.74 10.53 10.68 10.68 259,400
Oct 21, 2024 10.86 10.86 10.53 10.64 10.64 165,700
Oct 18, 2024 10.83 10.95 10.70 10.84 10.84 139,200
Oct 17, 2024 10.86 10.95 10.65 10.73 10.73 156,000
Oct 16, 2024 10.57 10.88 10.54 10.82 10.82 200,200
Oct 15, 2024 10.44 10.57 10.21 10.47 10.47 269,900
Oct 14, 2024 10.36 10.48 9.93 10.40 10.40 580,300
Oct 11, 2024 10.30 10.76 10.30 10.52 10.52 218,300
Oct 10, 2024 9.85 10.29 9.79 10.29 10.29 620,700
Oct 9, 2024 9.61 9.77 9.49 9.75 9.75 242,900
Oct 8, 2024 9.69 9.75 9.51 9.59 9.59 114,800
Oct 7, 2024 9.81 9.81 9.63 9.70 9.70 101,500
Oct 4, 2024 10.00 10.00 9.72 9.79 9.79 127,600
Oct 3, 2024 9.79 9.87 9.62 9.86 9.86 451,200
Oct 2, 2024 9.83 9.94 9.75 9.81 9.81 124,400
Oct 1, 2024 9.88 9.93 9.66 9.85 9.85 215,200
Sep 30, 2024 9.80 9.90 9.72 9.87 9.87 86,800
Sep 27, 2024 10.03 10.12 9.78 9.83 9.83 247,300
Sep 26, 2024 9.73 10.04 9.71 10.03 10.03 220,300
Sep 25, 2024 9.54 9.70 9.49 9.64 9.64 378,900
Sep 24, 2024 9.42 9.59 9.40 9.59 9.59 304,300
Sep 23, 2024 9.50 9.50 9.19 9.35 9.35 155,800
Sep 20, 2024 9.15 9.50 9.10 9.46 9.46 691,200
Sep 19, 2024 9.32 9.32 9.07 9.17 9.17 353,400
Sep 18, 2024 9.02 9.27 8.75 9.12 9.12 228,900
Sep 17, 2024 9.07 9.30 8.80 9.03 9.03 262,800
Sep 16, 2024 9.00 9.11 8.67 9.06 9.06 236,200
Sep 13, 2024 8.71 9.00 8.46 8.98 8.98 320,000
Sep 12, 2024 8.12 8.73 8.07 8.59 8.59 170,800
Sep 11, 2024 7.91 8.03 7.77 7.94 7.94 107,000
Sep 10, 2024 7.95 7.96 7.75 7.96 7.96 55,800
Sep 9, 2024 7.83 7.98 7.78 7.93 7.93 129,300
Sep 6, 2024 8.07 8.14 7.82 7.84 7.84 128,200
Sep 5, 2024 8.04 8.14 7.98 8.09 8.09 78,100
Sep 4, 2024 8.12 8.23 7.91 7.97 7.97 89,500
Sep 3, 2024 8.15 8.27 8.04 8.17 8.17 198,700
Aug 30, 2024 0.13 Dividend
Aug 30, 2024 8.33 8.38 8.05 8.21 8.21 156,500
Aug 29, 2024 8.34 8.50 8.22 8.41 8.28 115,100
Aug 28, 2024 8.23 8.51 8.23 8.32 8.19 197,900
Aug 27, 2024 8.10 8.28 8.10 8.22 8.09 82,800
Aug 26, 2024 8.14 8.37 8.14 8.20 8.07 132,300
Aug 23, 2024 7.67 8.20 7.65 8.14 8.01 133,100
Aug 22, 2024 7.67 7.68 7.55 7.65 7.53 58,000
Aug 21, 2024 7.75 7.76 7.62 7.69 7.57 95,700
Aug 20, 2024 7.81 7.81 7.61 7.66 7.54 54,100
Aug 19, 2024 7.80 7.90 7.74 7.86 7.74 69,200
Aug 16, 2024 7.60 7.78 7.54 7.77 7.65 294,000
Aug 15, 2024 7.62 7.72 7.46 7.65 7.53 166,500
Aug 14, 2024 7.53 7.57 7.45 7.48 7.36 91,100
Aug 13, 2024 7.68 7.68 7.40 7.47 7.35 167,200
Aug 12, 2024 7.63 7.91 7.45 7.60 7.48 165,000
Aug 9, 2024 7.81 7.81 7.41 7.57 7.45 169,400
Aug 8, 2024 7.62 7.82 7.49 7.82 7.70 87,700
Aug 7, 2024 7.52 7.63 7.09 7.50 7.38 211,900
Aug 6, 2024 7.26 7.41 7.15 7.26 7.15 137,400
Aug 5, 2024 7.20 7.44 7.15 7.25 7.14 195,900
Aug 2, 2024 7.51 7.75 7.35 7.66 7.54 214,800
Aug 1, 2024 8.16 8.28 7.67 7.71 7.59 251,800
Jul 31, 2024 8.05 8.25 7.95 8.15 8.02 193,200
Jul 30, 2024 7.86 8.13 7.84 8.04 7.92 111,700
Jul 29, 2024 7.92 8.00 7.84 7.88 7.76 269,000
Jul 26, 2024 8.02 8.07 7.83 7.97 7.85 154,900
Jul 25, 2024 7.81 8.13 7.80 7.89 7.77 185,700
Jul 24, 2024 8.00 8.15 7.82 7.83 7.71 246,000
Jul 23, 2024 8.23 8.36 8.06 8.06 7.94 130,900
Jul 22, 2024 8.32 8.41 8.14 8.32 8.19 129,200
Jul 19, 2024 8.47 8.52 8.31 8.34 8.21 81,400
Jul 18, 2024 8.45 8.62 8.38 8.49 8.36 90,000
Jul 17, 2024 8.59 8.71 8.36 8.45 8.32 143,300
Jul 16, 2024 8.23 8.59 8.23 8.59 8.46 143,200
Jul 15, 2024 8.10 8.33 8.02 8.19 8.06 166,200
Jul 12, 2024 7.95 8.14 7.90 8.06 7.94 120,100
Jul 11, 2024 7.52 7.87 7.43 7.85 7.73 198,700
Jul 10, 2024 7.40 7.46 7.35 7.39 7.28 63,900
Jul 9, 2024 7.28 7.39 7.17 7.36 7.25 76,600
Jul 8, 2024 7.36 7.42 7.24 7.25 7.14 65,000
Jul 5, 2024 7.62 7.64 7.30 7.32 7.21 79,700
Jul 3, 2024 7.47 7.66 7.46 7.64 7.52 88,500
Jul 2, 2024 7.24 7.43 7.24 7.43 7.32 150,600
Jul 1, 2024 7.42 7.48 7.24 7.24 7.13 208,500
Jun 28, 2024 7.29 7.42 7.26 7.42 7.31 124,900
Jun 27, 2024 7.41 7.43 7.20 7.25 7.14 185,900
Jun 26, 2024 7.22 7.41 7.16 7.33 7.22 161,600
Jun 25, 2024 7.17 7.27 6.96 7.26 7.15 454,200
Jun 24, 2024 7.14 7.24 7.10 7.21 7.10 669,500
Jun 21, 2024 7.10 7.15 6.82 7.15 7.04 826,000
Jun 20, 2024 7.15 7.21 7.02 7.10 6.99 393,400
Jun 18, 2024 7.06 7.28 7.04 7.16 7.05 479,800
Jun 17, 2024 7.14 7.26 6.81 7.09 6.98 279,900
Jun 14, 2024 7.35 7.56 7.15 7.23 7.12 255,300
Jun 13, 2024 7.38 7.49 7.00 7.38 7.27 888,600
Jun 12, 2024 7.46 7.55 7.33 7.43 7.32 216,900
Jun 11, 2024 7.27 7.51 7.14 7.24 7.13 253,800
Jun 10, 2024 7.25 7.64 7.25 7.45 7.33 193,400
Jun 7, 2024 7.46 7.54 7.16 7.29 7.18 159,000
Jun 6, 2024 7.66 7.78 7.49 7.53 7.41 105,000
Jun 5, 2024 7.54 7.71 7.48 7.64 7.52 151,100
Jun 4, 2024 7.67 7.74 7.44 7.48 7.36 68,100
Jun 3, 2024 7.77 7.86 7.69 7.69 7.57 152,700
May 31, 2024 0.12 Dividend
May 31, 2024 7.78 7.86 7.65 7.74 7.62 190,100
May 30, 2024 7.78 7.88 7.75 7.84 7.60 80,600
May 29, 2024 7.70 7.76 7.60 7.70 7.46 90,500
May 28, 2024 7.88 7.95 7.70 7.81 7.57 140,700
May 24, 2024 7.71 7.94 7.70 7.90 7.66 107,600
May 23, 2024 7.93 7.93 7.61 7.69 7.46 222,500
May 22, 2024 7.84 7.97 7.83 7.89 7.65 136,500
May 21, 2024 7.83 7.94 7.79 7.85 7.61 131,600
May 20, 2024 8.01 8.17 7.78 7.81 7.57 227,100
May 17, 2024 7.77 8.00 7.75 7.98 7.74 145,000
May 16, 2024 7.92 7.98 7.59 7.74 7.50 201,400
May 15, 2024 7.45 7.93 7.40 7.88 7.64 198,000
May 14, 2024 7.32 7.57 7.19 7.40 7.17 302,100
May 13, 2024 6.92 7.21 6.92 7.19 6.97 326,600
May 10, 2024 7.02 7.04 6.73 6.84 6.63 156,000
May 9, 2024 7.15 7.43 6.78 6.94 6.73 674,700
May 8, 2024 7.06 7.14 6.94 6.94 6.73 194,600
May 7, 2024 7.06 7.16 6.94 6.99 6.78 186,800
May 6, 2024 6.97 7.13 6.97 7.08 6.86 75,600
May 3, 2024 6.93 7.02 6.88 6.96 6.75 146,100
May 2, 2024 6.78 6.89 6.70 6.85 6.64 79,600
May 1, 2024 6.62 6.87 6.62 6.70 6.50 115,000
Apr 30, 2024 6.89 6.92 6.55 6.58 6.38 152,300
Apr 29, 2024 7.00 7.07 6.86 6.95 6.74 135,000
Apr 26, 2024 6.89 7.05 6.89 6.94 6.73 144,800
Apr 25, 2024 6.89 6.91 6.77 6.85 6.64 102,500
Apr 24, 2024 6.55 7.06 6.50 6.97 6.76 269,100
Apr 23, 2024 6.67 6.80 6.62 6.62 6.42 92,500
Apr 22, 2024 6.67 6.78 6.60 6.68 6.48 94,600
Apr 19, 2024 6.74 6.83 6.58 6.67 6.47 216,000
Apr 18, 2024 6.64 6.79 6.49 6.79 6.58 250,800
Apr 17, 2024 6.84 6.94 6.59 6.60 6.40 126,300
Apr 16, 2024 6.81 6.99 6.76 6.82 6.61 258,800
Apr 15, 2024 6.95 7.00 6.69 6.82 6.61 198,700
Apr 12, 2024 6.75 6.96 6.70 6.90 6.69 240,700
Apr 11, 2024 6.90 7.07 6.66 6.70 6.50 315,300
Apr 10, 2024 6.80 6.91 6.61 6.91 6.70 247,500
Apr 9, 2024 6.55 6.96 6.55 6.93 6.72 275,500
Apr 8, 2024 6.59 6.72 6.52 6.53 6.33 170,900
Apr 5, 2024 6.50 6.55 6.37 6.55 6.35 170,300
Apr 4, 2024 6.59 6.80 6.53 6.55 6.35 367,000
Apr 3, 2024 6.35 6.57 6.35 6.44 6.24 174,800
Apr 2, 2024 6.60 6.63 6.31 6.35 6.16 192,100
Apr 1, 2024 6.86 6.89 6.67 6.67 6.47 230,900
Mar 28, 2024 6.82 7.08 6.82 6.85 6.64 403,800
Mar 27, 2024 6.70 6.97 6.70 6.80 6.59 430,600
Mar 26, 2024 6.37 6.72 6.36 6.60 6.40 389,000
Mar 25, 2024 6.52 6.61 6.31 6.31 6.12 230,600
Mar 22, 2024 6.65 6.75 6.49 6.56 6.36 300,800
Mar 21, 2024 6.52 6.84 6.51 6.70 6.50 452,000
Mar 20, 2024 6.37 6.56 6.30 6.50 6.30 228,500
Mar 19, 2024 6.25 6.38 6.21 6.34 6.15 624,200
Mar 18, 2024 6.34 6.36 6.22 6.28 6.09 283,200
Mar 15, 2024 6.32 6.39 6.18 6.35 6.16 593,000
Mar 14, 2024 6.73 6.73 6.29 6.40 6.20 532,500
Mar 13, 2024 6.77 6.89 6.50 6.75 6.54 483,300
Mar 12, 2024 6.65 6.84 6.58 6.75 6.54 297,100
Mar 11, 2024 6.84 6.92 6.64 6.64 6.44 461,100
Mar 8, 2024 6.84 6.90 6.67 6.83 6.62 557,800
Mar 7, 2024 0.07 Dividend
Mar 7, 2024 6.96 7.05 6.75 6.76 6.55 316,200
Mar 6, 2024 7.13 7.23 7.00 7.00 6.72 224,600
Mar 5, 2024 7.02 7.38 7.02 7.10 6.81 190,100
Mar 4, 2024 7.48 7.59 7.06 7.06 6.78 356,200
Mar 1, 2024 7.43 7.50 7.08 7.46 7.16 408,800
Feb 29, 2024 7.41 7.62 7.40 7.50 7.20 318,700
Feb 28, 2024 6.97 7.49 6.94 7.40 7.10 317,500
Feb 27, 2024 6.91 7.11 6.70 7.06 6.78 432,600
Feb 26, 2024 7.26 7.26 6.82 6.83 6.56 613,300
Feb 23, 2024 7.27 7.44 6.92 7.26 6.97 562,000
Feb 22, 2024 8.51 8.51 6.84 7.34 7.04 1,315,300
Feb 21, 2024 8.86 8.86 8.68 8.72 8.37 104,500
Feb 20, 2024 8.77 9.02 8.71 8.83 8.47 203,900
Feb 16, 2024 8.84 8.94 8.77 8.84 8.48 122,500
Feb 15, 2024 8.60 8.86 8.53 8.84 8.48 615,800
Feb 14, 2024 8.73 8.90 8.56 8.59 8.24 224,500
Feb 13, 2024 8.92 8.92 8.42 8.59 8.24 539,400
Feb 12, 2024 9.19 9.38 9.13 9.15 8.78 152,300
Feb 9, 2024 9.41 9.47 9.19 9.19 8.82 185,900
Feb 8, 2024 9.61 9.82 9.33 9.36 8.98 167,400
Feb 7, 2024 9.37 9.70 9.25 9.65 9.26 240,700
Feb 6, 2024 9.55 9.62 9.36 9.37 8.99 117,600
Feb 5, 2024 9.53 9.68 9.34 9.50 9.12 368,400
Feb 2, 2024 9.81 9.81 9.60 9.62 9.23 168,400
Feb 1, 2024 9.88 9.92 9.40 9.86 9.46 188,000
Jan 31, 2024 9.74 10.09 9.70 9.78 9.39 228,800
Jan 30, 2024 10.10 10.10 9.89 9.91 9.51 118,700
Jan 29, 2024 9.98 10.07 9.87 10.06 9.66 159,000
Jan 26, 2024 10.06 10.15 9.92 10.03 9.63 97,300
Jan 25, 2024 9.93 10.04 9.85 10.00 9.60 140,600
Jan 24, 2024 9.75 9.80 9.61 9.73 9.34 129,400
Jan 23, 2024 9.71 9.73 9.56 9.66 9.27 139,800
Jan 22, 2024 9.80 9.83 9.44 9.64 9.25 157,300
Jan 19, 2024 9.21 9.72 9.12 9.71 9.32 241,500
Jan 18, 2024 9.63 9.63 9.18 9.25 8.88 230,500
Jan 17, 2024 9.30 9.55 9.25 9.51 9.13 232,200
Jan 16, 2024 9.42 9.51 9.25 9.43 9.05 210,100
Jan 12, 2024 9.67 9.80 9.45 9.48 9.10 116,000
Jan 11, 2024 9.59 9.67 9.49 9.57 9.19 225,300
Jan 10, 2024 9.35 9.67 9.35 9.60 9.21 193,800
Jan 9, 2024 9.57 9.59 9.38 9.42 9.04 167,200
Jan 8, 2024 9.70 9.80 9.63 9.69 9.30 156,100
Jan 5, 2024 9.53 9.79 9.46 9.73 9.34 166,500
Jan 4, 2024 9.18 9.66 9.18 9.53 9.15 264,500
Jan 3, 2024 9.20 9.25 8.95 9.11 8.74 492,200
Jan 2, 2024 9.72 9.77 9.39 9.45 9.07 290,400
Dec 29, 2023 9.92 10.01 9.72 9.78 9.39 592,100
Dec 28, 2023 9.88 10.02 9.61 9.99 9.59 223,800
Dec 27, 2023 9.85 9.89 9.68 9.89 9.49 220,100
Dec 26, 2023 9.57 9.83 9.36 9.78 9.39 239,200
Dec 22, 2023 9.35 9.60 9.27 9.55 9.17 232,400
Dec 21, 2023 9.09 9.32 9.01 9.32 8.95 308,800
Dec 20, 2023 9.18 9.26 9.00 9.06 8.70 352,800
Dec 19, 2023 8.81 9.19 8.81 9.17 8.80 408,400
Dec 18, 2023 8.70 8.80 8.56 8.80 8.45 543,000
Dec 15, 2023 8.30 8.73 8.27 8.67 8.32 1,221,700
Dec 14, 2023 7.75 8.37 7.73 8.26 7.93 1,639,800
Dec 13, 2023 7.12 7.57 6.93 7.50 7.20 1,024,800
Dec 12, 2023 7.10 7.14 6.87 7.13 6.84 512,700
Dec 11, 2023 7.58 7.64 7.08 7.11 6.82 489,300
Dec 8, 2023 7.50 7.62 7.50 7.61 7.30 239,900
Dec 7, 2023 7.44 7.61 7.36 7.49 7.19 438,700
Dec 6, 2023 7.41 7.50 7.31 7.42 7.12 284,300
Dec 5, 2023 7.62 7.65 7.38 7.40 7.10 235,600
Dec 4, 2023 7.64 7.83 7.63 7.68 7.37 262,200
Dec 1, 2023 7.50 7.78 7.42 7.72 7.41 251,800
Nov 30, 2023 0.17 Dividend
Nov 30, 2023 7.69 7.71 7.43 7.49 7.19 307,300
Nov 29, 2023 7.79 7.93 7.74 7.81 7.33 293,800
Nov 28, 2023 7.91 8.04 7.74 7.79 7.31 321,000
Nov 27, 2023 7.85 7.89 7.72 7.83 7.35 379,300
Nov 24, 2023 7.79 7.92 7.75 7.84 7.36 102,000
Nov 22, 2023 7.88 7.93 7.69 7.79 7.31 251,000
Nov 21, 2023 7.58 7.85 7.53 7.81 7.33 471,500
Nov 20, 2023 7.48 7.65 7.31 7.63 7.16 626,600
Nov 17, 2023 7.38 7.57 7.25 7.41 6.96 909,400
Nov 16, 2023 7.44 7.58 7.22 7.40 6.95 421,500
Nov 15, 2023 7.70 7.87 7.34 7.38 6.93 1,301,900
Nov 14, 2023 7.79 7.95 7.63 7.75 7.28 1,540,200
Nov 13, 2023 7.67 7.82 7.54 7.59 7.13 310,100
Nov 10, 2023 7.80 7.90 7.63 7.74 7.27 729,600
Nov 9, 2023 8.17 8.30 7.75 7.76 7.29 302,100
Nov 8, 2023 8.17 8.52 8.04 8.10 7.60 364,300
Nov 7, 2023 8.10 8.27 8.03 8.11 7.61 425,700
Nov 6, 2023 8.32 8.32 7.98 8.08 7.59 169,400
Nov 3, 2023 8.04 8.43 8.04 8.30 7.79 260,200
Nov 2, 2023 7.41 7.83 7.41 7.83 7.35 336,500
Nov 1, 2023 7.25 7.47 7.18 7.36 6.91 267,700
Oct 31, 2023 7.27 7.35 7.17 7.28 6.84 170,400
Oct 30, 2023 7.11 7.35 7.08 7.21 6.77 480,200
Oct 27, 2023 7.37 7.37 6.99 7.12 6.68 278,900
Oct 26, 2023 7.19 7.47 7.17 7.40 6.95 207,900
Oct 25, 2023 7.11 7.34 7.02 7.21 6.77 323,800
Oct 24, 2023 7.39 7.39 7.00 7.20 6.76 889,100

Related Tickers