Advertisement
U.S. markets closed

Bridge Investment Group Holdings Inc. (BRDG)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
9.82-0.02 (-0.20%)
At close: 04:00PM EST
9.82 0.00 (0.00%)
After hours: 04:07PM EST

  • Dividend

    BRDG announced a cash dividend of 0.10 with an ex-date of Dec. 6, 2024

Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20249.8510.129.809.829.82137,190
Nov 22, 20249.9910.009.799.849.84162,000
Nov 21, 20249.789.999.689.929.92468,200
Nov 20, 20249.989.989.709.769.76155,400
Nov 19, 20249.5910.029.469.989.98383,700
Nov 18, 20249.559.649.449.609.60612,100
Nov 15, 20249.649.689.499.579.57224,700
Nov 14, 20249.749.849.519.559.55408,400
Nov 13, 20249.799.879.499.659.65327,100
Nov 12, 202410.0810.089.709.819.81242,900
Nov 11, 202410.1910.4210.0510.1610.16222,000
Nov 08, 20249.8910.389.7910.2010.20381,900
Nov 07, 202410.3510.629.5110.0010.00862,500
Nov 06, 202411.2711.6910.9711.2211.22347,600
Nov 05, 202410.5610.9910.5410.9610.96162,300
Nov 04, 202410.4610.7210.3910.6210.62166,100
Nov 01, 202410.9310.9310.4710.5010.50296,500
Oct 31, 202410.9410.9910.7210.8810.88202,500
Oct 30, 202410.6510.9210.6410.9010.90102,000
Oct 29, 202410.6510.7710.6110.6610.6689,900
Oct 28, 202410.5210.8110.5210.6710.67261,700
Oct 25, 202410.7410.7410.5110.5210.5298,500
Oct 24, 202410.5110.8410.4910.7010.70148,700
Oct 23, 202410.5710.6110.3210.4810.48170,500
Oct 22, 202410.5410.7410.5310.6810.68259,400
Oct 21, 202410.8610.8610.5310.6410.64165,700
Oct 18, 202410.8310.9510.7010.8410.84139,200
Oct 17, 202410.8610.9510.6510.7310.73156,000
Oct 16, 202410.5710.8810.5410.8210.82200,200
Oct 15, 202410.4410.5710.2110.4710.47269,900
Oct 14, 202410.3610.489.9310.4010.40580,300
Oct 11, 202410.3010.7610.3010.5210.52218,300
Oct 10, 20249.8510.299.7910.2910.29620,700
Oct 09, 20249.619.779.499.759.75242,900
Oct 08, 20249.699.759.519.599.59114,800
Oct 07, 20249.819.819.639.709.70101,500
Oct 04, 202410.0010.009.729.799.79127,600
Oct 03, 20249.799.879.629.869.86451,200
Oct 02, 20249.839.949.759.819.81124,400
Oct 01, 20249.889.939.669.859.85215,200
Sep 30, 20249.809.909.729.879.8786,800
Sep 27, 202410.0310.129.789.839.83247,300
Sep 26, 20249.7310.049.7110.0310.03220,300
Sep 25, 20249.549.709.499.649.64378,900
Sep 24, 20249.429.599.409.599.59304,300
Sep 23, 20249.509.509.199.359.35155,800
Sep 20, 20249.159.509.109.469.46691,200
Sep 19, 20249.329.329.079.179.17353,400
Sep 18, 20249.029.278.759.129.12228,900
Sep 17, 20249.079.308.809.039.03262,800
Sep 16, 20249.009.118.679.069.06236,200
Sep 13, 20248.719.008.468.988.98320,000
Sep 12, 20248.128.738.078.598.59170,800
Sep 11, 20247.918.037.777.947.94107,000
Sep 10, 20247.957.967.757.967.9655,800
Sep 09, 20247.837.987.787.937.93129,300
Sep 06, 20248.078.147.827.847.84128,200
Sep 05, 20248.048.147.988.098.0978,100
Sep 04, 20248.128.237.917.977.9789,500
Sep 03, 20248.158.278.048.178.17198,700
Aug 30, 20248.338.388.058.218.21156,500
Aug 30, 20240.13 Dividend
Aug 29, 20248.348.508.228.418.28115,100
Aug 28, 20248.238.518.238.328.19197,900
Aug 27, 20248.108.288.108.228.0982,800
Aug 26, 20248.148.378.148.208.07132,300
Aug 23, 20247.678.207.658.148.01133,100
Aug 22, 20247.677.687.557.657.5358,000
Aug 21, 20247.757.767.627.697.5795,700
Aug 20, 20247.817.817.617.667.5454,100
Aug 19, 20247.807.907.747.867.7469,200
Aug 16, 20247.607.787.547.777.65294,000
Aug 15, 20247.627.727.467.657.53166,500
Aug 14, 20247.537.577.457.487.3691,100
Aug 13, 20247.687.687.407.477.35167,200
Aug 12, 20247.637.917.457.607.48165,000
Aug 09, 20247.817.817.417.577.45169,400
Aug 08, 20247.627.827.497.827.7087,700
Aug 07, 20247.527.637.097.507.38211,900
Aug 06, 20247.267.417.157.267.15137,400
Aug 05, 20247.207.447.157.257.14195,900
Aug 02, 20247.517.757.357.667.54214,800
Aug 01, 20248.168.287.677.717.59251,800
Jul 31, 20248.058.257.958.158.02193,200
Jul 30, 20247.868.137.848.047.92111,700
Jul 29, 20247.928.007.847.887.76269,000
Jul 26, 20248.028.077.837.977.85154,900
Jul 25, 20247.818.137.807.897.77185,700
Jul 24, 20248.008.157.827.837.71246,000
Jul 23, 20248.238.368.068.067.94130,900
Jul 22, 20248.328.418.148.328.19129,200
Jul 19, 20248.478.528.318.348.2181,400
Jul 18, 20248.458.628.388.498.3690,000
Jul 17, 20248.598.718.368.458.32143,300
Jul 16, 20248.238.598.238.598.46143,200
Jul 15, 20248.108.338.028.198.06166,200
Jul 12, 20247.958.147.908.067.94120,100
Jul 11, 20247.527.877.437.857.73198,700
Jul 10, 20247.407.467.357.397.2863,900
Jul 09, 20247.287.397.177.367.2576,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...