NYSE - Nasdaq Real Time Price USD

Bridge Investment Group Holdings Inc. (BRDG)

9.28
-0.10
(-1.07%)
At close: 4:00:02 PM EDT
9.28
-0.02
(-0.22%)
After hours: 4:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 20259.419.459.289.289.28241,187
May 27, 20259.439.459.339.389.38229,000
May 23, 20258.969.328.969.249.24165,100
May 22, 20259.189.309.159.219.21225,800
May 21, 20259.709.709.229.229.22185,000
May 20, 20259.9710.049.789.839.83156,900
May 19, 20259.9310.109.9110.0610.06165,900
May 16, 202510.0810.1710.0710.1110.11273,100
May 15, 202510.1010.159.9810.1210.12923,800
May 14, 202510.2410.2810.0810.1310.13265,400
May 13, 202510.0410.2910.0210.2010.20539,600
May 12, 20259.9110.089.8410.0610.06715,400
May 9, 20259.409.469.229.319.31262,800
May 8, 20259.279.529.199.419.41307,400
May 7, 20259.139.179.019.139.13118,500
May 6, 20259.259.399.079.099.0958,500
May 5, 20259.349.609.349.429.42248,500
May 2, 20259.849.849.359.469.46381,900
May 1, 20259.649.829.639.689.68404,000
Apr 30, 20259.459.609.329.599.59168,800
Apr 29, 20259.609.739.469.719.71138,500
Apr 28, 20259.459.649.449.599.59154,200
Apr 25, 20259.359.469.299.369.36173,300
Apr 24, 20258.939.398.919.389.38140,300
Apr 23, 20259.029.338.868.898.89130,500
Apr 22, 20258.558.708.558.678.67110,700
Apr 21, 20258.768.808.308.388.38156,300
Apr 17, 20258.798.958.768.898.89124,400
Apr 16, 20258.908.938.658.768.76120,600
Apr 15, 20258.899.038.858.928.92132,900
Apr 14, 20258.968.968.678.828.82311,500
Apr 11, 20258.598.798.308.778.77213,500
Apr 10, 20258.638.728.238.618.61245,800
Apr 9, 20257.689.077.558.978.971,498,700
Apr 8, 20258.328.387.527.687.681,096,100
Apr 7, 20257.248.257.147.837.83506,900
Apr 4, 20258.258.287.477.637.63359,600
Apr 3, 20259.229.228.638.738.73825,400
Apr 2, 20259.489.999.489.909.90324,800
Apr 1, 20259.549.699.419.669.66442,800
Mar 31, 20259.509.649.239.589.58344,900
Mar 28, 20259.929.979.519.649.64195,000
Mar 27, 202510.0910.099.849.989.98414,700
Mar 26, 202510.3810.5210.1010.1210.12350,700
Mar 25, 202510.4410.4910.3210.3510.35179,900
Mar 24, 202510.2510.5310.2510.4010.40350,600
Mar 21, 202510.1210.139.9410.0810.08223,600
Mar 20, 20259.8410.209.8410.1410.14596,700
Mar 19, 20259.6010.169.5810.0110.01783,100
Mar 18, 20259.729.759.539.599.59301,600
Mar 17, 20259.469.799.459.699.69668,900
Mar 14, 2025 0.11 Dividend
Mar 14, 20259.329.469.199.439.43247,700
Mar 13, 20259.529.549.149.259.14265,200
Mar 12, 20259.329.719.329.609.49603,300
Mar 11, 20258.889.268.889.179.06476,900
Mar 10, 20259.129.138.768.878.76485,600
Mar 7, 20259.509.559.119.309.19604,700
Mar 6, 20259.679.729.399.499.38624,600
Mar 5, 20259.7510.009.639.869.741,661,300
Mar 4, 202510.0110.069.579.719.59821,800
Mar 3, 202510.5010.6810.1010.1710.05389,800
Feb 28, 202510.2910.5010.2910.4910.37560,800
Feb 27, 202510.3210.6710.3210.3910.27719,300
Feb 26, 202510.2810.6810.2810.4310.31750,500
Feb 25, 202510.6510.7510.0610.2810.161,151,200
Feb 24, 202510.5611.0610.2810.6010.473,232,900
Feb 21, 20258.068.147.837.927.8381,400
Feb 20, 20258.208.247.928.077.9763,800
Feb 19, 20258.228.318.168.188.0888,300
Feb 18, 20258.008.267.988.218.11153,700
Feb 14, 20257.778.097.778.007.90106,500
Feb 13, 20257.757.827.707.737.6478,200
Feb 12, 20257.607.747.557.717.62112,400
Feb 11, 20257.687.767.677.737.6482,100
Feb 10, 20257.777.807.647.727.63117,000
Feb 7, 20257.887.957.697.747.65171,200
Feb 6, 20257.938.007.847.887.7986,000
Feb 5, 20258.038.037.787.887.79114,500
Feb 4, 20257.978.027.848.007.90114,400
Feb 3, 20257.867.967.757.927.83140,300
Jan 31, 20258.048.157.978.017.9184,800
Jan 30, 20257.968.127.967.987.89108,800
Jan 29, 20257.898.027.877.977.88105,200
Jan 28, 20258.028.147.907.967.87143,800
Jan 27, 20257.988.077.888.017.91125,200
Jan 24, 20257.928.157.907.987.89152,500
Jan 23, 20257.908.207.887.987.89187,100
Jan 22, 20257.817.977.707.957.86139,900
Jan 21, 20257.918.107.827.827.73190,100
Jan 17, 20257.737.947.737.877.78133,300
Jan 16, 20257.507.747.477.717.62120,800
Jan 15, 20257.457.637.387.507.41206,200
Jan 14, 20257.257.367.177.267.17117,700
Jan 13, 20257.227.277.127.277.18133,400
Jan 10, 20257.467.467.127.207.11411,600
Jan 8, 20257.577.687.247.607.51394,000
Jan 7, 20258.108.157.457.567.47562,700
Jan 6, 20258.278.418.138.308.20519,500
Jan 3, 20258.198.297.928.258.15217,300
Jan 2, 20258.378.588.188.198.09204,200
Dec 31, 20248.378.528.318.408.30101,100
Dec 30, 20248.388.388.188.378.27116,700
Dec 27, 20248.428.538.278.388.2874,000
Dec 26, 20248.578.728.438.478.37107,300
Dec 24, 20248.478.678.468.668.56157,700
Dec 23, 20248.478.508.358.468.36104,500
Dec 20, 20248.398.688.388.508.40229,100
Dec 19, 20248.598.668.328.398.29166,100
Dec 18, 20248.999.028.498.518.41250,800
Dec 17, 20248.978.988.808.928.81124,900
Dec 16, 20249.189.188.988.998.88177,600
Dec 13, 20249.249.279.119.219.10130,100
Dec 12, 20249.329.509.269.339.22125,800
Dec 11, 20249.439.589.379.539.42419,700
Dec 10, 20249.339.469.219.359.24138,100
Dec 9, 20249.569.699.369.429.31153,600
Dec 6, 2024 0.1 Dividend
Dec 6, 20249.759.839.549.619.50162,300
Dec 5, 20249.839.929.739.829.60121,600
Dec 4, 20249.759.849.729.839.61152,000
Dec 3, 20249.889.889.709.779.56123,300
Dec 2, 20249.959.959.699.809.58173,000
Nov 29, 20249.899.999.849.899.6753,000
Nov 27, 20249.9210.139.829.899.67159,000
Nov 26, 20249.809.939.739.929.70195,900
Nov 25, 20249.8510.209.809.829.60150,400
Nov 22, 20249.9910.009.799.849.62162,000
Nov 21, 20249.789.999.689.929.70468,200
Nov 20, 20249.989.989.709.769.55155,400
Nov 19, 20249.5910.029.469.989.76383,700
Nov 18, 20249.559.649.449.609.39612,100
Nov 15, 20249.649.689.499.579.36224,700
Nov 14, 20249.749.849.519.559.34408,400
Nov 13, 20249.799.879.499.659.44327,100
Nov 12, 202410.0810.089.709.819.59242,900
Nov 11, 202410.1910.4210.0510.169.94222,000
Nov 8, 20249.8910.389.7910.209.98381,900
Nov 7, 202410.3510.629.5110.009.78862,500
Nov 6, 202411.2711.6910.9711.2210.97347,600
Nov 5, 202410.5610.9910.5410.9610.72162,300
Nov 4, 202410.4610.7210.3910.6210.39166,100
Nov 1, 202410.9310.9310.4710.5010.27296,500
Oct 31, 202410.9410.9910.7210.8810.64202,500
Oct 30, 202410.6510.9210.6410.9010.66102,000
Oct 29, 202410.6510.7710.6110.6610.4389,900
Oct 28, 202410.5210.8110.5210.6710.44261,700
Oct 25, 202410.7410.7410.5110.5210.2998,500
Oct 24, 202410.5110.8410.4910.7010.47148,700
Oct 23, 202410.5710.6110.3210.4810.25170,500
Oct 22, 202410.5410.7410.5310.6810.45259,400
Oct 21, 202410.8610.8610.5310.6410.41165,700
Oct 18, 202410.8310.9510.7010.8410.60139,200
Oct 17, 202410.8610.9510.6510.7310.49156,000
Oct 16, 202410.5710.8810.5410.8210.58200,200
Oct 15, 202410.4410.5710.2110.4710.24269,900
Oct 14, 202410.3610.489.9310.4010.17580,300
Oct 11, 202410.3010.7610.3010.5210.29218,300
Oct 10, 20249.8510.299.7910.2910.06620,700
Oct 9, 20249.619.779.499.759.54242,900
Oct 8, 20249.699.759.519.599.38114,800
Oct 7, 20249.819.819.639.709.49101,500
Oct 4, 202410.0010.009.729.799.58127,600
Oct 3, 20249.799.879.629.869.64451,200
Oct 2, 20249.839.949.759.819.59124,400
Oct 1, 20249.889.939.669.859.63215,200
Sep 30, 20249.809.909.729.879.6586,800
Sep 27, 202410.0310.129.789.839.61247,300
Sep 26, 20249.7310.049.7110.039.81220,300
Sep 25, 20249.549.709.499.649.43378,900
Sep 24, 20249.429.599.409.599.38304,300
Sep 23, 20249.509.509.199.359.14155,800
Sep 20, 20249.159.509.109.469.25691,200
Sep 19, 20249.329.329.079.178.97353,400
Sep 18, 20249.029.278.759.128.92228,900
Sep 17, 20249.079.308.809.038.83262,800
Sep 16, 20249.009.118.679.068.86236,200
Sep 13, 20248.719.008.468.988.78320,000
Sep 12, 20248.128.738.078.598.40170,800
Sep 11, 20247.918.037.777.947.77107,000
Sep 10, 20247.957.967.757.967.7955,800
Sep 9, 20247.837.987.787.937.76129,300
Sep 6, 20248.078.147.827.847.67128,200
Sep 5, 20248.048.147.988.097.9178,100
Sep 4, 20248.128.237.917.977.8089,500
Sep 3, 20248.158.278.048.177.99198,700
Aug 30, 2024 0.13 Dividend
Aug 30, 20248.338.388.058.218.03156,500
Aug 29, 20248.348.508.228.418.10115,100
Aug 28, 20248.238.518.238.328.01197,900
Aug 27, 20248.108.288.108.227.9282,800
Aug 26, 20248.148.378.148.207.90132,300
Aug 23, 20247.678.207.658.147.84133,100
Aug 22, 20247.677.687.557.657.3758,000
Aug 21, 20247.757.767.627.697.4095,700
Aug 20, 20247.817.817.617.667.3854,100
Aug 19, 20247.807.907.747.867.5769,200
Aug 16, 20247.607.787.547.777.48294,000
Aug 15, 20247.627.727.467.657.37166,500
Aug 14, 20247.537.577.457.487.2091,100
Aug 13, 20247.687.687.407.477.19167,200
Aug 12, 20247.637.917.457.607.32165,000
Aug 9, 20247.817.817.417.577.29169,400
Aug 8, 20247.627.827.497.827.5387,700
Aug 7, 20247.527.637.097.507.22211,900
Aug 6, 20247.267.417.157.266.99137,400
Aug 5, 20247.207.447.157.256.98195,900
Aug 2, 20247.517.757.357.667.38214,800
Aug 1, 20248.168.287.677.717.42251,800
Jul 31, 20248.058.257.958.157.85193,200
Jul 30, 20247.868.137.848.047.74111,700
Jul 29, 20247.928.007.847.887.59269,000
Jul 26, 20248.028.077.837.977.67154,900
Jul 25, 20247.818.137.807.897.60185,700
Jul 24, 20248.008.157.827.837.54246,000
Jul 23, 20248.238.368.068.067.76130,900
Jul 22, 20248.328.418.148.328.01129,200
Jul 19, 20248.478.528.318.348.0381,400
Jul 18, 20248.458.628.388.498.1890,000
Jul 17, 20248.598.718.368.458.14143,300
Jul 16, 20248.238.598.238.598.27143,200
Jul 15, 20248.108.338.028.197.89166,200
Jul 12, 20247.958.147.908.067.76120,100
Jul 11, 20247.527.877.437.857.56198,700
Jul 10, 20247.407.467.357.397.1263,900
Jul 9, 20247.287.397.177.367.0976,600
Jul 8, 20247.367.427.247.256.9865,000
Jul 5, 20247.627.647.307.327.0579,700
Jul 3, 20247.477.667.467.647.3688,500
Jul 2, 20247.247.437.247.437.15150,600
Jul 1, 20247.427.487.247.246.97208,500
Jun 28, 20247.297.427.267.427.14124,900
Jun 27, 20247.417.437.207.256.98185,900
Jun 26, 20247.227.417.167.337.06161,600
Jun 25, 20247.177.276.967.266.99454,200
Jun 24, 20247.147.247.107.216.94669,500
Jun 21, 20247.107.156.827.156.88826,000
Jun 20, 20247.157.217.027.106.84393,400
Jun 18, 20247.067.287.047.166.89479,800
Jun 17, 20247.147.266.817.096.83279,900
Jun 14, 20247.357.567.157.236.96255,300
Jun 13, 20247.387.497.007.387.11888,600
Jun 12, 20247.467.557.337.437.15216,900
Jun 11, 20247.277.517.147.246.97253,800
Jun 10, 20247.257.647.257.457.17193,400
Jun 7, 20247.467.547.167.297.02159,000
Jun 6, 20247.667.787.497.537.25105,000
Jun 5, 20247.547.717.487.647.36151,100
Jun 4, 20247.677.747.447.487.2068,100
Jun 3, 20247.777.867.697.697.40152,700
May 31, 2024 0.12 Dividend
May 31, 20247.787.867.657.747.45190,100
May 30, 20247.787.887.757.847.4380,600
May 29, 20247.707.767.607.707.3090,500

Related Tickers

GCMG GCM Grosvenor Inc.
12.79
-0.51%
 
HKHC Horizon Kinetics Holding Corporation
40.50
-3.57%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
18.20
+0.05%
 
TEKCF Tekcapital plc
0.1080
0.00%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.72
-0.11%
 
FSEN FS Energy and Power Fund
12.90
0.00%
 
FHI Federated Hermes, Inc.
41.96
-1.11%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.12
-1.16%
 
PFD Flaherty & Crumrine Preferred Income Fund Inc.
10.95
0.00%
 
OXLCO Oxford Lane Capital Corp.
22.95
+0.22%