UK Markets open in 6 hrs 3 mins

Bridge Investment Group Holdings Inc. (BRDG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.56+0.16 (+0.87%)
At close: 04:00PM EDT
18.56 -0.01 (-0.05%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202218.4518.6618.1618.5618.5689,400
19 May 202218.5918.8518.2918.4018.4065,300
18 May 202219.0919.5918.5718.7018.70154,600
17 May 202219.0619.5218.6619.2419.24149,400
16 May 202217.9418.9417.4418.6318.63145,100
13 May 202217.4018.0217.1317.9417.94302,700
12 May 202216.9417.4316.6817.3817.38210,900
11 May 202217.8318.3316.9017.1417.14256,300
10 May 202217.3818.5717.3517.9717.97349,300
09 May 202218.0018.0016.8916.9916.99320,000
06 May 202218.4618.5117.6118.0618.06149,400
05 May 202218.6918.7818.3918.5018.50173,000
04 May 202218.9719.4218.5719.0019.00195,300
03 May 202218.9419.1718.7518.9618.9663,500
02 May 202218.8718.9818.3318.8318.83206,800
29 Apr 202219.4219.6218.7018.7818.7889,800
28 Apr 202218.9019.5218.6119.4619.46126,600
27 Apr 202218.6519.0418.4718.8618.86114,500
26 Apr 202218.8119.1318.5918.7718.77172,800
25 Apr 202218.5019.1318.4319.0319.03150,100
22 Apr 202218.6018.8418.0618.7718.7798,000
21 Apr 202219.6919.7518.7218.8018.8083,800
20 Apr 202219.3819.9919.3819.6719.6777,900
19 Apr 202218.8019.7018.5719.5919.5982,300
18 Apr 202218.9219.0718.7018.9418.9460,600
14 Apr 202219.1019.3818.8519.0019.0080,300
13 Apr 202218.6619.2318.6319.2119.2155,800
12 Apr 202218.8219.1418.7018.8318.8362,100
11 Apr 202218.7518.9818.6018.7818.7833,900
08 Apr 202218.8719.1518.6818.7518.7563,300
07 Apr 202218.6319.0818.3318.9918.9955,600
06 Apr 202218.9819.1018.5418.7418.74409,200
05 Apr 202219.7220.0019.1119.1319.1377,400
04 Apr 202219.4019.7519.1919.7219.72144,600
01 Apr 202220.5420.6819.6419.6519.65127,300
31 Mar 202219.9520.8819.9420.3520.35101,600
30 Mar 202219.6420.2219.6419.9619.9682,400
29 Mar 202219.7220.0519.5919.8219.8284,400
28 Mar 202219.8020.0119.2619.3919.39115,100
25 Mar 202219.8020.1519.6619.7719.77131,100
24 Mar 202219.5019.8819.2219.6119.61184,300
23 Mar 202219.4720.0819.3819.4819.4886,000
22 Mar 202219.4619.7119.1119.6019.60278,700
21 Mar 202218.9919.4718.5819.2719.27240,400
18 Mar 202219.1019.1018.5418.9118.91338,600
17 Mar 202218.8119.2318.7019.0819.08204,400
16 Mar 202218.3719.6418.3718.9718.97280,900
15 Mar 202217.8118.3817.7518.2518.25143,300
14 Mar 202217.8318.0917.5917.7417.74110,400
11 Mar 202218.7318.7317.7617.8217.82160,600
10 Mar 202218.9118.9118.3018.4318.43116,200
09 Mar 202218.6519.5018.6519.2419.24127,200
08 Mar 202218.5718.7017.9218.2718.27209,300
07 Mar 202219.3119.7118.5018.7818.78372,600
04 Mar 202220.5620.6419.0019.5419.54327,400
03 Mar 202221.7421.8520.7421.0821.08293,800
02 Mar 202220.6521.4520.5921.2621.26175,000
01 Mar 202220.9620.9620.0020.5020.50178,900
28 Feb 202221.1521.3720.6820.8920.8964,300
25 Feb 202220.7221.4020.3721.2221.2272,900
24 Feb 202220.0020.6319.8320.5220.52174,900
23 Feb 202221.6121.6120.4720.5320.5394,300
22 Feb 202221.4421.6721.1421.3121.3179,600
18 Feb 202220.7621.9820.6021.3521.35174,600
17 Feb 202221.9121.9120.9020.9520.9554,100
16 Feb 202221.6422.3521.6421.9821.9851,200
15 Feb 202221.2822.0021.1821.9021.9090,800
14 Feb 202222.0722.1120.9021.0021.00111,300
11 Feb 202222.9423.1422.0522.1122.1169,400
10 Feb 202222.3123.7822.3123.0223.02154,700
09 Feb 202222.3022.6822.2822.6622.6652,300
08 Feb 202222.5422.7821.9422.0422.0434,100
07 Feb 202222.3122.9922.3122.7022.7065,300
04 Feb 202221.4522.5221.4522.2422.2493,100
03 Feb 202222.0622.8721.5021.5021.5046,500
02 Feb 202222.0122.6721.7322.2222.22102,500
01 Feb 202221.6822.3121.3521.7421.74187,300
31 Jan 202221.1621.6020.9721.5021.50121,600
28 Jan 202221.0321.0320.5921.0021.0090,800
27 Jan 202221.2521.6920.7920.9120.9189,000
26 Jan 202221.6522.0121.0121.2821.2866,300
25 Jan 202221.0921.8220.8621.3921.39119,100
24 Jan 202220.5221.6920.0521.3921.39137,500
21 Jan 202221.2421.4320.3220.9020.90205,400
20 Jan 202221.7922.2921.2621.3521.3574,100
19 Jan 202222.1822.2921.3021.7921.79181,500
18 Jan 202222.0022.6021.4722.0222.02320,800
14 Jan 202222.1222.6721.6222.1622.16204,200
13 Jan 202222.1922.5921.8922.2322.23191,300
12 Jan 202222.6923.3721.6722.1422.14236,600
11 Jan 202221.9522.5821.4022.3622.36245,500
10 Jan 202222.7422.8621.5522.0022.00159,700
07 Jan 202223.0023.2722.4922.7222.72104,900
06 Jan 202222.0023.4022.0023.1323.13525,100
05 Jan 202223.7524.1021.9122.2022.20530,400
04 Jan 202224.7725.2223.7923.8423.84247,400
03 Jan 202225.0625.1324.3924.6024.60140,500
31 Dec 202124.2625.2624.2624.9724.97102,700
30 Dec 202124.5425.2024.3224.5024.50166,700
29 Dec 202124.8725.3924.4224.5124.51216,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...