Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.960 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices