Canada Markets closed

Bridge Investment Group Holdings Inc. (BRDG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.27-0.03 (-0.21%)
At close: 04:00PM EST
14.35 +0.08 (+0.56%)
After hours: 04:13PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202214.1314.8514.0814.2714.27174,400
Dec 01, 202215.0815.1713.8514.3014.30378,400
Nov 30, 202215.3515.5314.9715.2515.25225,900
Nov 29, 202215.1715.6015.1115.3515.3575,000
Nov 28, 202215.1215.3315.0815.2015.20101,900
Nov 25, 202215.0315.3115.0315.1815.1819,000
Nov 23, 202215.0515.1714.8714.9514.9561,800
Nov 22, 202215.0715.1814.9015.0515.05131,300
Nov 21, 202214.7915.0114.7014.8814.8881,900
Nov 18, 202215.0915.1114.7614.9514.95357,900
Nov 17, 202214.7515.2814.6115.0315.03228,600
Nov 16, 202215.0315.1514.5314.8714.87173,600
Nov 15, 202215.4315.5514.7515.0215.02250,300
Nov 14, 202216.0716.0715.1015.1215.12100,600
Nov 11, 202216.1916.3515.9716.0516.05174,700
Nov 10, 202215.2816.4015.2216.2616.26176,500
Nov 09, 202214.7014.7014.2814.6914.69176,600
Nov 08, 202215.1315.2614.8115.0215.0277,900
Nov 07, 202214.9715.3514.6515.1315.13115,300
Nov 04, 202214.6514.8514.4114.8414.8436,900
Nov 03, 202215.0115.1014.4714.5014.50109,200
Nov 02, 202215.6015.7914.9915.2315.23187,200
Nov 01, 202215.7615.9215.3415.6615.6639,900
Oct 31, 202215.3115.7515.1815.6615.66126,500
Oct 28, 202215.4815.8215.3815.3915.39168,700
Oct 27, 202215.0915.5414.9315.3515.3553,100
Oct 26, 202215.1815.2914.8514.9714.9777,000
Oct 25, 202214.4815.0514.4115.0415.0462,100
Oct 24, 202214.4214.5014.2514.4314.4352,800
Oct 21, 202214.4314.5214.2114.3014.3074,400
Oct 20, 202214.6414.8414.3314.4714.47127,300
Oct 19, 202215.2215.3114.6514.6814.68124,700
Oct 18, 202215.1515.3815.0615.2915.2956,500
Oct 17, 202214.8315.0714.6414.8914.8957,500
Oct 14, 202215.1415.5014.3814.6114.61246,200
Oct 13, 202214.9515.7214.7815.0015.00524,800
Oct 12, 202215.1515.5114.8015.1715.1773,800
Oct 11, 202215.0015.5214.8815.2215.22170,000
Oct 10, 202215.1615.1614.9315.0215.0253,000
Oct 07, 202215.3315.4314.9415.0015.0083,000
Oct 06, 202215.1115.4715.0615.4315.4362,100
Oct 05, 202215.1715.2814.8615.1115.1150,900
Oct 04, 202215.1515.5015.1515.3215.3267,500
Oct 03, 202214.6715.0014.3714.9014.9063,400
Sept 30, 202214.5414.9014.4314.5014.5068,400
Sept 29, 202214.9114.9114.4814.6514.65116,100
Sept 28, 202214.9415.2214.8315.0715.0734,900
Sept 27, 202215.0115.2414.7714.8714.8741,900
Sept 26, 202214.9215.1414.8015.0415.0490,100
Sept 23, 202215.9215.9214.8514.9614.9690,300
Sept 22, 202216.5316.5316.0716.2016.20108,600
Sept 21, 202216.1416.5416.0716.3016.30110,800
Sept 20, 202216.2216.2915.9816.1316.1353,700
Sept 19, 202215.6816.4115.6816.4116.4155,900
Sept 16, 202215.9816.4315.9515.9715.97374,700
Sept 15, 202216.0216.6616.0116.6116.61109,800
Sept 14, 202215.8416.1815.8416.0516.0596,400
Sept 13, 202215.8416.1115.7315.9215.92242,800
Sept 12, 202216.0016.3815.9916.1016.10102,100
Sept 09, 202215.9916.0815.9316.0116.0150,700
Sept 08, 202215.8715.9015.6715.8815.8882,500
Sept 07, 202215.7816.1115.7816.0416.0476,500
Sept 06, 202215.7915.8715.4515.7915.7954,900
Sept 02, 202216.0316.1515.7215.8715.8748,700
Sept 01, 202215.8516.1115.6815.9615.96118,900
Aug 31, 202216.4316.7316.1516.3116.3172,000
Aug 30, 202216.4416.4416.0416.2216.2243,900
Aug 29, 202216.5016.5916.3216.4116.4183,600
Aug 26, 202217.2517.2616.5416.5416.5459,600
Aug 25, 202217.1517.3717.0317.1117.11109,500
Aug 24, 202217.0717.2716.9517.1017.1055,400
Aug 23, 202217.3417.5317.1417.1817.1824,000
Aug 22, 202217.4117.5717.2217.3417.3472,100
Aug 19, 202217.9717.9717.3417.6217.62154,800
Aug 18, 202217.9718.1117.8017.9717.97110,100
Aug 17, 202218.4118.4117.5417.9517.95104,800
Aug 16, 202218.4418.6018.3018.5018.5064,000
Aug 15, 202218.4018.5918.0718.5318.5394,100
Aug 12, 202218.4918.5018.2218.3718.3773,200
Aug 11, 202218.1918.3817.9918.2918.2987,500
Aug 10, 202218.0118.2117.6617.9417.9497,500
Aug 09, 202217.0518.0717.0017.4817.48106,500
Aug 08, 202216.7116.9516.6416.7716.7724,100
Aug 05, 202216.3716.6816.3716.5216.5240,300
Aug 04, 202216.5516.7016.3016.4716.4743,200
Aug 03, 202216.5816.7616.3616.4716.4750,000
Aug 02, 202216.9516.9516.5516.5616.5629,400
Aug 01, 202216.9217.2416.4717.0217.0251,000
Jul 29, 202216.5917.2516.5917.0317.0359,300
Jul 28, 202216.5016.8116.2016.5916.5997,400
Jul 27, 202215.8816.4615.8216.4616.46103,100
Jul 26, 202215.7416.0015.6515.8215.8247,200
Jul 25, 202215.5815.9815.4015.8315.8347,900
Jul 22, 202215.7015.9715.4215.6015.6055,400
Jul 21, 202215.4615.8015.1715.6515.6548,400
Jul 20, 202215.2815.6315.1015.5415.5460,500
Jul 19, 202215.5915.9015.1015.2715.27101,600
Jul 18, 202215.3215.7415.1915.5315.53170,800
Jul 15, 202214.6215.1114.5215.1115.1158,300
Jul 14, 202214.2814.6514.2114.4514.45106,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...