Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

7.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 7.770 8.000 7.750 7.980 144,965 +0.24(+3.10%)
May 16, 2024 7.920 7.980 7.590 7.740 201,437 -0.14(-1.78%)
May 15, 2024 7.450 7.930 7.400 7.880 198,002 +0.48(+6.49%)
May 14, 2024 7.320 7.570 7.188 7.400 302,128 +0.21(+2.92%)
May 13, 2024 6.920 7.210 6.920 7.190 326,606 +0.35(+5.12%)
May 10, 2024 7.020 7.040 6.730 6.840 156,037 -0.10(-1.44%)
May 09, 2024 7.150 7.427 6.780 6.940 674,654 +0.00(+0.00%)
May 08, 2024 7.060 7.140 6.940 6.940 194,620 -0.05(-0.72%)
May 07, 2024 7.060 7.157 6.940 6.990 186,848 -0.09(-1.27%)
May 06, 2024 6.970 7.130 6.965 7.080 75,569 +0.12(+1.72%)
May 03, 2024 6.930 7.020 6.880 6.960 146,119 +0.11(+1.61%)
May 02, 2024 6.780 6.895 6.700 6.850 79,573 +0.15(+2.24%)
May 01, 2024 6.620 6.870 6.620 6.700 114,979 +0.12(+1.82%)
Apr 30, 2024 6.890 6.920 6.555 6.580 152,335 -0.37(-5.32%)
Apr 29, 2024 7.000 7.070 6.860 6.950 135,011 +0.01(+0.14%)
Apr 26, 2024 6.890 7.050 6.890 6.940 144,819 +0.09(+1.31%)
Apr 25, 2024 6.890 6.910 6.770 6.850 102,474 -0.12(-1.72%)
Apr 24, 2024 6.550 7.060 6.500 6.970 269,083 +0.35(+5.29%)
Apr 23, 2024 6.670 6.800 6.620 6.620 92,505 -0.06(-0.90%)
Apr 22, 2024 6.670 6.780 6.600 6.680 94,628 +0.01(+0.15%)
Apr 19, 2024 6.740 6.830 6.580 6.670 215,964 -0.12(-1.77%)
Apr 18, 2024 6.640 6.790 6.490 6.790 250,780 +0.19(+2.88%)
Apr 17, 2024 6.840 6.940 6.590 6.600 126,275 -0.22(-3.23%)
Apr 16, 2024 6.810 6.990 6.760 6.820 258,756 +0.00(+0.00%)
Apr 15, 2024 6.950 7.000 6.690 6.820 198,749 -0.08(-1.16%)
Apr 12, 2024 6.750 6.960 6.700 6.900 240,715 +0.20(+2.99%)
Apr 11, 2024 6.900 7.070 6.660 6.700 315,295 -0.21(-3.04%)
Apr 10, 2024 6.800 6.910 6.610 6.910 247,473 -0.02(-0.29%)
Apr 09, 2024 6.550 6.960 6.550 6.930 275,493 +0.40(+6.13%)
Apr 08, 2024 6.590 6.720 6.520 6.530 170,913 -0.02(-0.31%)
Apr 05, 2024 6.500 6.550 6.370 6.550 170,276 +0.00(+0.00%)
Apr 04, 2024 6.590 6.800 6.530 6.550 366,950 +0.11(+1.71%)
Apr 03, 2024 6.350 6.570 6.350 6.440 174,798 +0.09(+1.42%)
Apr 02, 2024 6.600 6.630 6.310 6.350 192,129 -0.32(-4.80%)
Apr 01, 2024 6.860 6.895 6.670 6.670 230,929 -0.18(-2.63%)
Mar 28, 2024 6.820 7.080 6.820 6.850 403,787 +0.05(+0.74%)
Mar 27, 2024 6.700 6.940 6.700 6.800 430,583 +0.20(+3.03%)
Mar 26, 2024 6.370 6.720 6.360 6.600 389,069 +0.29(+4.60%)
Mar 25, 2024 6.520 6.610 6.310 6.310 230,654 -0.25(-3.81%)
Mar 22, 2024 6.650 6.750 6.490 6.560 300,843 -0.14(-2.09%)
Mar 21, 2024 6.520 6.840 6.505 6.700 452,041 +0.20(+3.08%)
Mar 20, 2024 6.370 6.560 6.305 6.500 228,468 +0.16(+2.52%)
Mar 19, 2024 6.250 6.380 6.210 6.340 624,224 +0.06(+0.96%)
Mar 18, 2024 6.340 6.360 6.220 6.280 283,202 -0.07(-1.10%)
Mar 15, 2024 6.320 6.390 6.180 6.350 593,106 -0.05(-0.78%)
Mar 14, 2024 6.730 6.730 6.290 6.400 532,552 -0.35(-5.19%)
Mar 13, 2024 6.770 6.890 6.500 6.750 483,296 +0.00(+0.00%)
Mar 12, 2024 6.650 6.840 6.580 6.750 297,104 +0.11(+1.66%)
Mar 11, 2024 6.840 6.923 6.640 6.640 461,107 -0.19(-2.78%)
Mar 08, 2024 6.840 6.900 6.670 6.830 558,041 +0.07(+1.04%)
Mar 07, 2024 6.960 7.050 6.750 6.760 316,247 -0.17(-2.45%)
Mar 06, 2024 7.059 7.158 6.930 6.930 226,875 -0.10(-1.41%)
Mar 05, 2024 6.950 7.306 6.950 7.029 192,045 +0.04(+0.57%)
Mar 04, 2024 7.405 7.514 6.989 6.989 359,835 -0.40(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.