Canada Markets closed

Bridge Investment Group Holdings Inc. (BRDG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.38-0.32 (-1.71%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202218.5918.8518.2918.3818.3855,651
May 18, 202219.0919.5918.5718.7018.70154,600
May 17, 202219.0619.5218.6619.2419.24149,400
May 16, 202217.9418.9417.4418.6318.63145,100
May 13, 202217.4018.0217.1317.9417.94302,700
May 12, 202216.9417.4316.6817.3817.38210,900
May 11, 202217.8318.3316.9017.1417.14256,300
May 10, 202217.3818.5717.3517.9717.97349,300
May 09, 202218.0018.0016.8916.9916.99320,000
May 06, 202218.4618.5117.6118.0618.06149,400
May 05, 202218.6918.7818.3918.5018.50173,000
May 04, 202218.9719.4218.5719.0019.00195,300
May 03, 202218.9419.1718.7518.9618.9663,500
May 02, 202218.8718.9818.3318.8318.83206,800
Apr 29, 202219.4219.6218.7018.7818.7889,800
Apr 28, 202218.9019.5218.6119.4619.46126,600
Apr 27, 202218.6519.0418.4718.8618.86114,500
Apr 26, 202218.8119.1318.5918.7718.77172,800
Apr 25, 202218.5019.1318.4319.0319.03150,100
Apr 22, 202218.6018.8418.0618.7718.7798,000
Apr 21, 202219.6919.7518.7218.8018.8083,800
Apr 20, 202219.3819.9919.3819.6719.6777,900
Apr 19, 202218.8019.7018.5719.5919.5982,300
Apr 18, 202218.9219.0718.7018.9418.9460,600
Apr 14, 202219.1019.3818.8519.0019.0080,300
Apr 13, 202218.6619.2318.6319.2119.2155,800
Apr 12, 202218.8219.1418.7018.8318.8362,100
Apr 11, 202218.7518.9818.6018.7818.7833,900
Apr 08, 202218.8719.1518.6818.7518.7563,300
Apr 07, 202218.6319.0818.3318.9918.9955,600
Apr 06, 202218.9819.1018.5418.7418.74409,200
Apr 05, 202219.7220.0019.1119.1319.1377,400
Apr 04, 202219.4019.7519.1919.7219.72144,600
Apr 01, 202220.5420.6819.6419.6519.65127,300
Mar 31, 202219.9520.8819.9420.3520.35101,600
Mar 30, 202219.6420.2219.6419.9619.9682,400
Mar 29, 202219.7220.0519.5919.8219.8284,400
Mar 28, 202219.8020.0119.2619.3919.39115,100
Mar 25, 202219.8020.1519.6619.7719.77131,100
Mar 24, 202219.5019.8819.2219.6119.61184,300
Mar 23, 202219.4720.0819.3819.4819.4886,000
Mar 22, 202219.4619.7119.1119.6019.60278,700
Mar 21, 202218.9919.4718.5819.2719.27240,400
Mar 18, 202219.1019.1018.5418.9118.91338,600
Mar 17, 202218.8119.2318.7019.0819.08204,400
Mar 16, 202218.3719.6418.3718.9718.97280,900
Mar 15, 202217.8118.3817.7518.2518.25143,300
Mar 14, 202217.8318.0917.5917.7417.74110,400
Mar 11, 202218.7318.7317.7617.8217.82160,600
Mar 10, 202218.9118.9118.3018.4318.43116,200
Mar 09, 202218.6519.5018.6519.2419.24127,200
Mar 08, 202218.5718.7017.9218.2718.27209,300
Mar 07, 202219.3119.7118.5018.7818.78372,600
Mar 04, 202220.5620.6419.0019.5419.54327,400
Mar 03, 202221.7421.8520.7421.0821.08293,800
Mar 02, 202220.6521.4520.5921.2621.26175,000
Mar 01, 202220.9620.9620.0020.5020.50178,900
Feb 28, 202221.1521.3720.6820.8920.8964,300
Feb 25, 202220.7221.4020.3721.2221.2272,900
Feb 24, 202220.0020.6319.8320.5220.52174,900
Feb 23, 202221.6121.6120.4720.5320.5394,300
Feb 22, 202221.4421.6721.1421.3121.3179,600
Feb 18, 202220.7621.9820.6021.3521.35174,600
Feb 17, 202221.9121.9120.9020.9520.9554,100
Feb 16, 202221.6422.3521.6421.9821.9851,200
Feb 15, 202221.2822.0021.1821.9021.9090,800
Feb 14, 202222.0722.1120.9021.0021.00111,300
Feb 11, 202222.9423.1422.0522.1122.1169,400
Feb 10, 202222.3123.7822.3123.0223.02154,700
Feb 09, 202222.3022.6822.2822.6622.6652,300
Feb 08, 202222.5422.7821.9422.0422.0434,100
Feb 07, 202222.3122.9922.3122.7022.7065,300
Feb 04, 202221.4522.5221.4522.2422.2493,100
Feb 03, 202222.0622.8721.5021.5021.5046,500
Feb 02, 202222.0122.6721.7322.2222.22102,500
Feb 01, 202221.6822.3121.3521.7421.74187,300
Jan 31, 202221.1621.6020.9721.5021.50121,600
Jan 28, 202221.0321.0320.5921.0021.0090,800
Jan 27, 202221.2521.6920.7920.9120.9189,000
Jan 26, 202221.6522.0121.0121.2821.2866,300
Jan 25, 202221.0921.8220.8621.3921.39119,100
Jan 24, 202220.5221.6920.0521.3921.39137,500
Jan 21, 202221.2421.4320.3220.9020.90205,400
Jan 20, 202221.7922.2921.2621.3521.3574,100
Jan 19, 202222.1822.2921.3021.7921.79181,500
Jan 18, 202222.0022.6021.4722.0222.02320,800
Jan 14, 202222.1222.6721.6222.1622.16204,200
Jan 13, 202222.1922.5921.8922.2322.23191,300
Jan 12, 202222.6923.3721.6722.1422.14236,600
Jan 11, 202221.9522.5821.4022.3622.36245,500
Jan 10, 202222.7422.8621.5522.0022.00159,700
Jan 07, 202223.0023.2722.4922.7222.72104,900
Jan 06, 202222.0023.4022.0023.1323.13525,100
Jan 05, 202223.7524.1021.9122.2022.20530,400
Jan 04, 202224.7725.2223.7923.8423.84247,400
Jan 03, 202225.0625.1324.3924.6024.60140,500
Dec 31, 202124.2625.2624.2624.9724.97102,700
Dec 30, 202124.5425.2024.3224.5024.50166,700
Dec 29, 202124.8725.3924.4224.5124.51216,700
Dec 28, 202124.8125.2024.7024.9824.98137,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...