Bridge Investment Group Holdings Inc. (BRDG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.69

+0.14

(+1.00%)

At close: 04:00PM EDT

14.89

+0.20

(+1.40%)

After hours:

04:30PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	14.42	14.83	14.35	14.66	14.66	92,800
Jun 30, 2022	14.22	14.60	13.74	14.54	14.54	134,600
Jun 29, 2022	14.59	14.66	14.24	14.41	14.41	147,000
Jun 28, 2022	14.85	15.16	14.56	14.60	14.60	143,300
Jun 27, 2022	15.00	15.05	14.64	14.82	14.82	104,700
Jun 24, 2022	14.59	15.39	14.57	14.79	14.79	213,800
Jun 23, 2022	14.27	14.65	14.09	14.46	14.46	243,800
Jun 22, 2022	13.80	14.26	13.80	14.15	14.15	234,500
Jun 21, 2022	14.56	14.74	14.13	14.16	14.16	219,600
Jun 17, 2022	14.88	14.95	14.33	14.33	14.33	334,200
Jun 16, 2022	15.51	15.51	14.48	14.67	14.67	277,100
Jun 15, 2022	15.50	15.79	15.28	15.67	15.67	180,700
Jun 14, 2022	15.58	15.66	14.73	15.29	15.29	194,600
Jun 13, 2022	16.24	16.24	15.35	15.60	15.60	206,700
Jun 10, 2022	16.64	16.71	16.25	16.32	16.32	116,900
Jun 09, 2022	17.39	17.48	16.90	16.96	16.96	134,300
Jun 08, 2022	17.70	17.83	17.25	17.47	17.47	178,000
Jun 07, 2022	17.30	17.89	17.20	17.70	17.70	156,700
Jun 06, 2022	18.42	18.42	16.70	17.30	17.30	848,300
Jun 03, 2022	18.17	18.69	17.83	18.25	18.25	407,800
Jun 02, 2022	18.75	18.99	18.15	18.33	18.33	295,800
Jun 01, 2022	19.41	19.45	18.78	18.98	18.98	176,500
May 31, 2022	19.25	19.43	18.98	19.31	19.31	158,800
May 27, 2022	19.31	19.58	19.13	19.38	19.38	53,700
May 26, 2022	18.80	19.62	18.80	19.13	19.13	152,700
May 25, 2022	18.29	18.85	18.29	18.60	18.60	85,700
May 24, 2022	18.42	18.42	17.85	18.29	18.29	80,400
May 23, 2022	18.83	19.03	18.52	18.55	18.55	95,800
May 20, 2022	18.45	18.66	18.16	18.56	18.56	89,400
May 19, 2022	18.59	18.85	18.29	18.40	18.40	65,300
May 18, 2022	19.09	19.59	18.57	18.70	18.70	154,600
May 17, 2022	19.06	19.52	18.66	19.24	19.24	149,400
May 16, 2022	17.94	18.94	17.44	18.63	18.63	145,100
May 13, 2022	17.40	18.02	17.13	17.94	17.94	302,700
May 12, 2022	16.94	17.43	16.68	17.38	17.38	210,900
May 11, 2022	17.83	18.33	16.90	17.14	17.14	256,300
May 10, 2022	17.38	18.57	17.35	17.97	17.97	349,300
May 09, 2022	18.00	18.00	16.89	16.99	16.99	320,000
May 06, 2022	18.46	18.51	17.61	18.06	18.06	149,400
May 05, 2022	18.69	18.78	18.39	18.50	18.50	173,000
May 04, 2022	18.97	19.42	18.57	19.00	19.00	195,300
May 03, 2022	18.94	19.17	18.75	18.96	18.96	63,500
May 02, 2022	18.87	18.98	18.33	18.83	18.83	206,800
Apr 29, 2022	19.42	19.62	18.70	18.78	18.78	89,800
Apr 28, 2022	18.90	19.52	18.61	19.46	19.46	126,600
Apr 27, 2022	18.65	19.04	18.47	18.86	18.86	114,500
Apr 26, 2022	18.81	19.13	18.59	18.77	18.77	172,800
Apr 25, 2022	18.50	19.13	18.43	19.03	19.03	150,100
Apr 22, 2022	18.60	18.84	18.06	18.77	18.77	98,000
Apr 21, 2022	19.69	19.75	18.72	18.80	18.80	83,800
Apr 20, 2022	19.38	19.99	19.38	19.67	19.67	77,900
Apr 19, 2022	18.80	19.70	18.57	19.59	19.59	82,300
Apr 18, 2022	18.92	19.07	18.70	18.94	18.94	60,600
Apr 14, 2022	19.10	19.38	18.85	19.00	19.00	80,300
Apr 13, 2022	18.66	19.23	18.63	19.21	19.21	55,800
Apr 12, 2022	18.82	19.14	18.70	18.83	18.83	62,100
Apr 11, 2022	18.75	18.98	18.60	18.78	18.78	33,900
Apr 08, 2022	18.87	19.15	18.68	18.75	18.75	63,300
Apr 07, 2022	18.63	19.08	18.33	18.99	18.99	55,600
Apr 06, 2022	18.98	19.10	18.54	18.74	18.74	409,200
Apr 05, 2022	19.72	20.00	19.11	19.13	19.13	77,400
Apr 04, 2022	19.40	19.75	19.19	19.72	19.72	144,600
Apr 01, 2022	20.54	20.68	19.64	19.65	19.65	127,300
Mar 31, 2022	19.95	20.88	19.94	20.35	20.35	101,600
Mar 30, 2022	19.64	20.22	19.64	19.96	19.96	82,400
Mar 29, 2022	19.72	20.05	19.59	19.82	19.82	84,400
Mar 28, 2022	19.80	20.01	19.26	19.39	19.39	115,100
Mar 25, 2022	19.80	20.15	19.66	19.77	19.77	131,100
Mar 24, 2022	19.50	19.88	19.22	19.61	19.61	184,300
Mar 23, 2022	19.47	20.08	19.38	19.48	19.48	86,000
Mar 22, 2022	19.46	19.71	19.11	19.60	19.60	278,700
Mar 21, 2022	18.99	19.47	18.58	19.27	19.27	240,400
Mar 18, 2022	19.10	19.10	18.54	18.91	18.91	338,600
Mar 17, 2022	18.81	19.23	18.70	19.08	19.08	204,400
Mar 16, 2022	18.37	19.64	18.37	18.97	18.97	280,900
Mar 15, 2022	17.81	18.38	17.75	18.25	18.25	143,300
Mar 14, 2022	17.83	18.09	17.59	17.74	17.74	110,400
Mar 11, 2022	18.73	18.73	17.76	17.82	17.82	160,600
Mar 10, 2022	18.91	18.91	18.30	18.43	18.43	116,200
Mar 09, 2022	18.65	19.50	18.65	19.24	19.24	127,200
Mar 08, 2022	18.57	18.70	17.92	18.27	18.27	209,300
Mar 07, 2022	19.31	19.71	18.50	18.78	18.78	372,600
Mar 04, 2022	20.56	20.64	19.00	19.54	19.54	327,400
Mar 03, 2022	21.74	21.85	20.74	21.08	21.08	293,800
Mar 02, 2022	20.65	21.45	20.59	21.26	21.26	175,000
Mar 01, 2022	20.96	20.96	20.00	20.50	20.50	178,900
Feb 28, 2022	21.15	21.37	20.68	20.89	20.89	64,300
Feb 25, 2022	20.72	21.40	20.37	21.22	21.22	72,900
Feb 24, 2022	20.00	20.63	19.83	20.52	20.52	174,900
Feb 23, 2022	21.61	21.61	20.47	20.53	20.53	94,300
Feb 22, 2022	21.44	21.67	21.14	21.31	21.31	79,600
Feb 18, 2022	20.76	21.98	20.60	21.35	21.35	174,600
Feb 17, 2022	21.91	21.91	20.90	20.95	20.95	54,100
Feb 16, 2022	21.64	22.35	21.64	21.98	21.98	51,200
Feb 15, 2022	21.28	22.00	21.18	21.90	21.90	90,800
Feb 14, 2022	22.07	22.11	20.90	21.00	21.00	111,300
Feb 11, 2022	22.94	23.14	22.05	22.11	22.11	69,400
Feb 10, 2022	22.31	23.78	22.31	23.02	23.02	154,700
Feb 09, 2022	22.30	22.68	22.28	22.66	22.66	52,300
Feb 08, 2022	22.54	22.78	21.94	22.04	22.04	34,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,917.62-230.54(-0.92%)

Bridge Investment Group Holdings Inc. (BRDG)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,917.62
-230.54(-0.92%)