Canada markets closed

Bridge Investment Group Holdings Inc. (BRDG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.89+0.04 (+0.51%)
At close: 04:00PM EDT
7.89 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20247.847.977.837.897.89136,546
May 21, 20247.837.947.797.857.85131,600
May 20, 20248.018.177.787.817.81227,100
May 17, 20247.778.007.757.987.98145,000
May 16, 20247.927.987.597.747.74201,400
May 15, 20247.457.937.407.887.88198,000
May 14, 20247.327.577.197.407.40302,100
May 13, 20246.927.216.927.197.19326,600
May 10, 20247.027.046.736.846.84156,000
May 09, 20247.157.436.786.946.94674,700
May 08, 20247.067.146.946.946.94194,600
May 07, 20247.067.166.946.996.99186,800
May 06, 20246.977.136.977.087.0875,600
May 03, 20246.937.026.886.966.96146,100
May 02, 20246.786.896.706.856.8579,600
May 01, 20246.626.876.626.706.70115,000
Apr 30, 20246.896.926.556.586.58152,300
Apr 29, 20247.007.076.866.956.95135,000
Apr 26, 20246.897.056.896.946.94144,800
Apr 25, 20246.896.916.776.856.85102,500
Apr 24, 20246.557.066.506.976.97269,100
Apr 23, 20246.676.806.626.626.6292,500
Apr 22, 20246.676.786.606.686.6894,600
Apr 19, 20246.746.836.586.676.67216,000
Apr 18, 20246.646.796.496.796.79250,800
Apr 17, 20246.846.946.596.606.60126,300
Apr 16, 20246.816.996.766.826.82258,800
Apr 15, 20246.957.006.696.826.82198,700
Apr 12, 20246.756.966.706.906.90240,700
Apr 11, 20246.907.076.666.706.70315,300
Apr 10, 20246.806.916.616.916.91247,500
Apr 09, 20246.556.966.556.936.93275,500
Apr 08, 20246.596.726.526.536.53170,900
Apr 05, 20246.506.556.376.556.55170,300
Apr 04, 20246.596.806.536.556.55367,000
Apr 03, 20246.356.576.356.446.44174,800
Apr 02, 20246.606.636.316.356.35192,100
Apr 01, 20246.866.896.676.676.67230,900
Mar 28, 20246.827.086.826.856.85403,800
Mar 27, 20246.706.976.706.806.80430,600
Mar 26, 20246.376.726.366.606.60389,000
Mar 25, 20246.526.616.316.316.31230,600
Mar 22, 20246.656.756.496.566.56300,800
Mar 21, 20246.526.846.516.706.70452,000
Mar 20, 20246.376.566.306.506.50228,500
Mar 19, 20246.256.386.216.346.34624,200
Mar 18, 20246.346.366.226.286.28283,200
Mar 15, 20246.326.396.186.356.35593,000
Mar 14, 20246.736.736.296.406.40532,500
Mar 13, 20246.776.896.506.756.75483,300
Mar 12, 20246.656.846.586.756.75297,100
Mar 11, 20246.846.926.646.646.64461,100
Mar 08, 20246.846.906.676.836.83557,800
Mar 07, 20246.967.056.756.766.76316,200
Mar 07, 20240.07 Dividend
Mar 06, 20247.137.237.007.006.93224,600
Mar 05, 20247.027.387.027.107.03190,100
Mar 04, 20247.487.597.067.066.99356,200
Mar 01, 20247.437.507.087.467.39408,800
Feb 29, 20247.417.627.407.507.43318,700
Feb 28, 20246.977.496.947.407.33317,500
Feb 27, 20246.917.116.707.066.99432,600
Feb 26, 20247.267.266.826.836.76613,300
Feb 23, 20247.277.446.927.267.19562,000
Feb 22, 20248.518.516.847.347.271,315,300
Feb 21, 20248.868.868.688.728.63104,500
Feb 20, 20248.779.028.718.838.74203,900
Feb 16, 20248.848.948.778.848.75122,500
Feb 15, 20248.608.868.538.848.75615,800
Feb 14, 20248.738.908.568.598.50224,500
Feb 13, 20248.928.928.428.598.50539,400
Feb 12, 20249.199.389.139.159.06152,300
Feb 09, 20249.419.479.199.199.10185,900
Feb 08, 20249.619.829.339.369.27167,400
Feb 07, 20249.379.709.259.659.55240,700
Feb 06, 20249.559.629.369.379.28117,600
Feb 05, 20249.539.689.349.509.40368,400
Feb 02, 20249.819.819.609.629.52168,400
Feb 01, 20249.889.929.409.869.76188,000
Jan 31, 20249.7410.099.709.789.68228,800
Jan 30, 202410.1010.109.899.919.81118,700
Jan 29, 20249.9810.079.8710.069.96159,000
Jan 26, 202410.0610.159.9210.039.9397,300
Jan 25, 20249.9310.049.8510.009.90140,600
Jan 24, 20249.759.809.619.739.63129,400
Jan 23, 20249.719.739.569.669.56139,800
Jan 22, 20249.809.839.449.649.54157,300
Jan 19, 20249.219.729.129.719.61241,500
Jan 18, 20249.639.639.189.259.16230,500
Jan 17, 20249.309.559.259.519.41232,200
Jan 16, 20249.429.519.259.439.34210,100
Jan 12, 20249.679.809.459.489.39116,000
Jan 11, 20249.599.679.499.579.47225,300
Jan 10, 20249.359.679.359.609.50193,800
Jan 09, 20249.579.599.389.429.33167,200
Jan 08, 20249.709.809.639.699.59156,100
Jan 05, 20249.539.799.469.739.63166,500
Jan 04, 20249.189.669.189.539.43264,500
Jan 03, 20249.209.258.959.119.02492,200
Jan 02, 20249.729.779.399.459.36290,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...