NYSE - Delayed Quote USD
Bridge Investment Group Holdings Inc. (BRDG)
At close: October 23 at 4:00 PM EDT
Pre-Market: 7:45 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 23, 2024 | 10.57 | 10.61 | 10.32 | 10.48 | 10.48 | 170,500 |
Oct 22, 2024 | 10.54 | 10.74 | 10.53 | 10.68 | 10.68 | 259,400 |
Oct 21, 2024 | 10.86 | 10.86 | 10.53 | 10.64 | 10.64 | 165,700 |
Oct 18, 2024 | 10.83 | 10.95 | 10.70 | 10.84 | 10.84 | 139,200 |
Oct 17, 2024 | 10.86 | 10.95 | 10.65 | 10.73 | 10.73 | 156,000 |
Oct 16, 2024 | 10.57 | 10.88 | 10.54 | 10.82 | 10.82 | 200,200 |
Oct 15, 2024 | 10.44 | 10.57 | 10.21 | 10.47 | 10.47 | 269,900 |
Oct 14, 2024 | 10.36 | 10.48 | 9.93 | 10.40 | 10.40 | 580,300 |
Oct 11, 2024 | 10.30 | 10.76 | 10.30 | 10.52 | 10.52 | 218,300 |
Oct 10, 2024 | 9.85 | 10.29 | 9.79 | 10.29 | 10.29 | 620,700 |
Oct 9, 2024 | 9.61 | 9.77 | 9.49 | 9.75 | 9.75 | 242,900 |
Oct 8, 2024 | 9.69 | 9.75 | 9.51 | 9.59 | 9.59 | 114,800 |
Oct 7, 2024 | 9.81 | 9.81 | 9.63 | 9.70 | 9.70 | 101,500 |
Oct 4, 2024 | 10.00 | 10.00 | 9.72 | 9.79 | 9.79 | 127,600 |
Oct 3, 2024 | 9.79 | 9.87 | 9.62 | 9.86 | 9.86 | 451,200 |
Oct 2, 2024 | 9.83 | 9.94 | 9.75 | 9.81 | 9.81 | 124,400 |
Oct 1, 2024 | 9.88 | 9.93 | 9.66 | 9.85 | 9.85 | 215,200 |
Sep 30, 2024 | 9.80 | 9.90 | 9.72 | 9.87 | 9.87 | 86,800 |
Sep 27, 2024 | 10.03 | 10.12 | 9.78 | 9.83 | 9.83 | 247,300 |
Sep 26, 2024 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | 220,300 |
Sep 25, 2024 | 9.54 | 9.70 | 9.49 | 9.64 | 9.64 | 378,900 |
Sep 24, 2024 | 9.42 | 9.59 | 9.40 | 9.59 | 9.59 | 304,300 |
Sep 23, 2024 | 9.50 | 9.50 | 9.19 | 9.35 | 9.35 | 155,800 |
Sep 20, 2024 | 9.15 | 9.50 | 9.10 | 9.46 | 9.46 | 691,200 |
Sep 19, 2024 | 9.32 | 9.32 | 9.07 | 9.17 | 9.17 | 353,400 |
Sep 18, 2024 | 9.02 | 9.27 | 8.75 | 9.12 | 9.12 | 228,900 |
Sep 17, 2024 | 9.07 | 9.30 | 8.80 | 9.03 | 9.03 | 262,800 |
Sep 16, 2024 | 9.00 | 9.11 | 8.67 | 9.06 | 9.06 | 236,200 |
Sep 13, 2024 | 8.71 | 9.00 | 8.46 | 8.98 | 8.98 | 320,000 |
Sep 12, 2024 | 8.12 | 8.73 | 8.07 | 8.59 | 8.59 | 170,800 |
Sep 11, 2024 | 7.91 | 8.03 | 7.77 | 7.94 | 7.94 | 107,000 |
Sep 10, 2024 | 7.95 | 7.96 | 7.75 | 7.96 | 7.96 | 55,800 |
Sep 9, 2024 | 7.83 | 7.98 | 7.78 | 7.93 | 7.93 | 129,300 |
Sep 6, 2024 | 8.07 | 8.14 | 7.82 | 7.84 | 7.84 | 128,200 |
Sep 5, 2024 | 8.04 | 8.14 | 7.98 | 8.09 | 8.09 | 78,100 |
Sep 4, 2024 | 8.12 | 8.23 | 7.91 | 7.97 | 7.97 | 89,500 |
Sep 3, 2024 | 8.15 | 8.27 | 8.04 | 8.17 | 8.17 | 198,700 |
Aug 30, 2024 | 0.13 Dividend | |||||
Aug 30, 2024 | 8.33 | 8.38 | 8.05 | 8.21 | 8.21 | 156,500 |
Aug 29, 2024 | 8.34 | 8.50 | 8.22 | 8.41 | 8.28 | 115,100 |
Aug 28, 2024 | 8.23 | 8.51 | 8.23 | 8.32 | 8.19 | 197,900 |
Aug 27, 2024 | 8.10 | 8.28 | 8.10 | 8.22 | 8.09 | 82,800 |
Aug 26, 2024 | 8.14 | 8.37 | 8.14 | 8.20 | 8.07 | 132,300 |
Aug 23, 2024 | 7.67 | 8.20 | 7.65 | 8.14 | 8.01 | 133,100 |
Aug 22, 2024 | 7.67 | 7.68 | 7.55 | 7.65 | 7.53 | 58,000 |
Aug 21, 2024 | 7.75 | 7.76 | 7.62 | 7.69 | 7.57 | 95,700 |
Aug 20, 2024 | 7.81 | 7.81 | 7.61 | 7.66 | 7.54 | 54,100 |
Aug 19, 2024 | 7.80 | 7.90 | 7.74 | 7.86 | 7.74 | 69,200 |
Aug 16, 2024 | 7.60 | 7.78 | 7.54 | 7.77 | 7.65 | 294,000 |
Aug 15, 2024 | 7.62 | 7.72 | 7.46 | 7.65 | 7.53 | 166,500 |
Aug 14, 2024 | 7.53 | 7.57 | 7.45 | 7.48 | 7.36 | 91,100 |
Aug 13, 2024 | 7.68 | 7.68 | 7.40 | 7.47 | 7.35 | 167,200 |
Aug 12, 2024 | 7.63 | 7.91 | 7.45 | 7.60 | 7.48 | 165,000 |
Aug 9, 2024 | 7.81 | 7.81 | 7.41 | 7.57 | 7.45 | 169,400 |
Aug 8, 2024 | 7.62 | 7.82 | 7.49 | 7.82 | 7.70 | 87,700 |
Aug 7, 2024 | 7.52 | 7.63 | 7.09 | 7.50 | 7.38 | 211,900 |
Aug 6, 2024 | 7.26 | 7.41 | 7.15 | 7.26 | 7.15 | 137,400 |
Aug 5, 2024 | 7.20 | 7.44 | 7.15 | 7.25 | 7.14 | 195,900 |
Aug 2, 2024 | 7.51 | 7.75 | 7.35 | 7.66 | 7.54 | 214,800 |
Aug 1, 2024 | 8.16 | 8.28 | 7.67 | 7.71 | 7.59 | 251,800 |
Jul 31, 2024 | 8.05 | 8.25 | 7.95 | 8.15 | 8.02 | 193,200 |
Jul 30, 2024 | 7.86 | 8.13 | 7.84 | 8.04 | 7.92 | 111,700 |
Jul 29, 2024 | 7.92 | 8.00 | 7.84 | 7.88 | 7.76 | 269,000 |
Jul 26, 2024 | 8.02 | 8.07 | 7.83 | 7.97 | 7.85 | 154,900 |
Jul 25, 2024 | 7.81 | 8.13 | 7.80 | 7.89 | 7.77 | 185,700 |
Jul 24, 2024 | 8.00 | 8.15 | 7.82 | 7.83 | 7.71 | 246,000 |
Jul 23, 2024 | 8.23 | 8.36 | 8.06 | 8.06 | 7.94 | 130,900 |
Jul 22, 2024 | 8.32 | 8.41 | 8.14 | 8.32 | 8.19 | 129,200 |
Jul 19, 2024 | 8.47 | 8.52 | 8.31 | 8.34 | 8.21 | 81,400 |
Jul 18, 2024 | 8.45 | 8.62 | 8.38 | 8.49 | 8.36 | 90,000 |
Jul 17, 2024 | 8.59 | 8.71 | 8.36 | 8.45 | 8.32 | 143,300 |
Jul 16, 2024 | 8.23 | 8.59 | 8.23 | 8.59 | 8.46 | 143,200 |
Jul 15, 2024 | 8.10 | 8.33 | 8.02 | 8.19 | 8.06 | 166,200 |
Jul 12, 2024 | 7.95 | 8.14 | 7.90 | 8.06 | 7.94 | 120,100 |
Jul 11, 2024 | 7.52 | 7.87 | 7.43 | 7.85 | 7.73 | 198,700 |
Jul 10, 2024 | 7.40 | 7.46 | 7.35 | 7.39 | 7.28 | 63,900 |
Jul 9, 2024 | 7.28 | 7.39 | 7.17 | 7.36 | 7.25 | 76,600 |
Jul 8, 2024 | 7.36 | 7.42 | 7.24 | 7.25 | 7.14 | 65,000 |
Jul 5, 2024 | 7.62 | 7.64 | 7.30 | 7.32 | 7.21 | 79,700 |
Jul 3, 2024 | 7.47 | 7.66 | 7.46 | 7.64 | 7.52 | 88,500 |
Jul 2, 2024 | 7.24 | 7.43 | 7.24 | 7.43 | 7.32 | 150,600 |
Jul 1, 2024 | 7.42 | 7.48 | 7.24 | 7.24 | 7.13 | 208,500 |
Jun 28, 2024 | 7.29 | 7.42 | 7.26 | 7.42 | 7.31 | 124,900 |
Jun 27, 2024 | 7.41 | 7.43 | 7.20 | 7.25 | 7.14 | 185,900 |
Jun 26, 2024 | 7.22 | 7.41 | 7.16 | 7.33 | 7.22 | 161,600 |
Jun 25, 2024 | 7.17 | 7.27 | 6.96 | 7.26 | 7.15 | 454,200 |
Jun 24, 2024 | 7.14 | 7.24 | 7.10 | 7.21 | 7.10 | 669,500 |
Jun 21, 2024 | 7.10 | 7.15 | 6.82 | 7.15 | 7.04 | 826,000 |
Jun 20, 2024 | 7.15 | 7.21 | 7.02 | 7.10 | 6.99 | 393,400 |
Jun 18, 2024 | 7.06 | 7.28 | 7.04 | 7.16 | 7.05 | 479,800 |
Jun 17, 2024 | 7.14 | 7.26 | 6.81 | 7.09 | 6.98 | 279,900 |
Jun 14, 2024 | 7.35 | 7.56 | 7.15 | 7.23 | 7.12 | 255,300 |
Jun 13, 2024 | 7.38 | 7.49 | 7.00 | 7.38 | 7.27 | 888,600 |
Jun 12, 2024 | 7.46 | 7.55 | 7.33 | 7.43 | 7.32 | 216,900 |
Jun 11, 2024 | 7.27 | 7.51 | 7.14 | 7.24 | 7.13 | 253,800 |
Jun 10, 2024 | 7.25 | 7.64 | 7.25 | 7.45 | 7.33 | 193,400 |
Jun 7, 2024 | 7.46 | 7.54 | 7.16 | 7.29 | 7.18 | 159,000 |
Jun 6, 2024 | 7.66 | 7.78 | 7.49 | 7.53 | 7.41 | 105,000 |
Jun 5, 2024 | 7.54 | 7.71 | 7.48 | 7.64 | 7.52 | 151,100 |
Jun 4, 2024 | 7.67 | 7.74 | 7.44 | 7.48 | 7.36 | 68,100 |
Jun 3, 2024 | 7.77 | 7.86 | 7.69 | 7.69 | 7.57 | 152,700 |
May 31, 2024 | 0.12 Dividend | |||||
May 31, 2024 | 7.78 | 7.86 | 7.65 | 7.74 | 7.62 | 190,100 |
May 30, 2024 | 7.78 | 7.88 | 7.75 | 7.84 | 7.60 | 80,600 |
May 29, 2024 | 7.70 | 7.76 | 7.60 | 7.70 | 7.46 | 90,500 |
May 28, 2024 | 7.88 | 7.95 | 7.70 | 7.81 | 7.57 | 140,700 |
May 24, 2024 | 7.71 | 7.94 | 7.70 | 7.90 | 7.66 | 107,600 |
May 23, 2024 | 7.93 | 7.93 | 7.61 | 7.69 | 7.46 | 222,500 |
May 22, 2024 | 7.84 | 7.97 | 7.83 | 7.89 | 7.65 | 136,500 |
May 21, 2024 | 7.83 | 7.94 | 7.79 | 7.85 | 7.61 | 131,600 |
May 20, 2024 | 8.01 | 8.17 | 7.78 | 7.81 | 7.57 | 227,100 |
May 17, 2024 | 7.77 | 8.00 | 7.75 | 7.98 | 7.74 | 145,000 |
May 16, 2024 | 7.92 | 7.98 | 7.59 | 7.74 | 7.50 | 201,400 |
May 15, 2024 | 7.45 | 7.93 | 7.40 | 7.88 | 7.64 | 198,000 |
May 14, 2024 | 7.32 | 7.57 | 7.19 | 7.40 | 7.17 | 302,100 |
May 13, 2024 | 6.92 | 7.21 | 6.92 | 7.19 | 6.97 | 326,600 |
May 10, 2024 | 7.02 | 7.04 | 6.73 | 6.84 | 6.63 | 156,000 |
May 9, 2024 | 7.15 | 7.43 | 6.78 | 6.94 | 6.73 | 674,700 |
May 8, 2024 | 7.06 | 7.14 | 6.94 | 6.94 | 6.73 | 194,600 |
May 7, 2024 | 7.06 | 7.16 | 6.94 | 6.99 | 6.78 | 186,800 |
May 6, 2024 | 6.97 | 7.13 | 6.97 | 7.08 | 6.86 | 75,600 |
May 3, 2024 | 6.93 | 7.02 | 6.88 | 6.96 | 6.75 | 146,100 |
May 2, 2024 | 6.78 | 6.89 | 6.70 | 6.85 | 6.64 | 79,600 |
May 1, 2024 | 6.62 | 6.87 | 6.62 | 6.70 | 6.50 | 115,000 |
Apr 30, 2024 | 6.89 | 6.92 | 6.55 | 6.58 | 6.38 | 152,300 |
Apr 29, 2024 | 7.00 | 7.07 | 6.86 | 6.95 | 6.74 | 135,000 |
Apr 26, 2024 | 6.89 | 7.05 | 6.89 | 6.94 | 6.73 | 144,800 |
Apr 25, 2024 | 6.89 | 6.91 | 6.77 | 6.85 | 6.64 | 102,500 |
Apr 24, 2024 | 6.55 | 7.06 | 6.50 | 6.97 | 6.76 | 269,100 |
Apr 23, 2024 | 6.67 | 6.80 | 6.62 | 6.62 | 6.42 | 92,500 |
Apr 22, 2024 | 6.67 | 6.78 | 6.60 | 6.68 | 6.48 | 94,600 |
Apr 19, 2024 | 6.74 | 6.83 | 6.58 | 6.67 | 6.47 | 216,000 |
Apr 18, 2024 | 6.64 | 6.79 | 6.49 | 6.79 | 6.58 | 250,800 |
Apr 17, 2024 | 6.84 | 6.94 | 6.59 | 6.60 | 6.40 | 126,300 |
Apr 16, 2024 | 6.81 | 6.99 | 6.76 | 6.82 | 6.61 | 258,800 |
Apr 15, 2024 | 6.95 | 7.00 | 6.69 | 6.82 | 6.61 | 198,700 |
Apr 12, 2024 | 6.75 | 6.96 | 6.70 | 6.90 | 6.69 | 240,700 |
Apr 11, 2024 | 6.90 | 7.07 | 6.66 | 6.70 | 6.50 | 315,300 |
Apr 10, 2024 | 6.80 | 6.91 | 6.61 | 6.91 | 6.70 | 247,500 |
Apr 9, 2024 | 6.55 | 6.96 | 6.55 | 6.93 | 6.72 | 275,500 |
Apr 8, 2024 | 6.59 | 6.72 | 6.52 | 6.53 | 6.33 | 170,900 |
Apr 5, 2024 | 6.50 | 6.55 | 6.37 | 6.55 | 6.35 | 170,300 |
Apr 4, 2024 | 6.59 | 6.80 | 6.53 | 6.55 | 6.35 | 367,000 |
Apr 3, 2024 | 6.35 | 6.57 | 6.35 | 6.44 | 6.24 | 174,800 |
Apr 2, 2024 | 6.60 | 6.63 | 6.31 | 6.35 | 6.16 | 192,100 |
Apr 1, 2024 | 6.86 | 6.89 | 6.67 | 6.67 | 6.47 | 230,900 |
Mar 28, 2024 | 6.82 | 7.08 | 6.82 | 6.85 | 6.64 | 403,800 |
Mar 27, 2024 | 6.70 | 6.97 | 6.70 | 6.80 | 6.59 | 430,600 |
Mar 26, 2024 | 6.37 | 6.72 | 6.36 | 6.60 | 6.40 | 389,000 |
Mar 25, 2024 | 6.52 | 6.61 | 6.31 | 6.31 | 6.12 | 230,600 |
Mar 22, 2024 | 6.65 | 6.75 | 6.49 | 6.56 | 6.36 | 300,800 |
Mar 21, 2024 | 6.52 | 6.84 | 6.51 | 6.70 | 6.50 | 452,000 |
Mar 20, 2024 | 6.37 | 6.56 | 6.30 | 6.50 | 6.30 | 228,500 |
Mar 19, 2024 | 6.25 | 6.38 | 6.21 | 6.34 | 6.15 | 624,200 |
Mar 18, 2024 | 6.34 | 6.36 | 6.22 | 6.28 | 6.09 | 283,200 |
Mar 15, 2024 | 6.32 | 6.39 | 6.18 | 6.35 | 6.16 | 593,000 |
Mar 14, 2024 | 6.73 | 6.73 | 6.29 | 6.40 | 6.20 | 532,500 |
Mar 13, 2024 | 6.77 | 6.89 | 6.50 | 6.75 | 6.54 | 483,300 |
Mar 12, 2024 | 6.65 | 6.84 | 6.58 | 6.75 | 6.54 | 297,100 |
Mar 11, 2024 | 6.84 | 6.92 | 6.64 | 6.64 | 6.44 | 461,100 |
Mar 8, 2024 | 6.84 | 6.90 | 6.67 | 6.83 | 6.62 | 557,800 |
Mar 7, 2024 | 0.07 Dividend | |||||
Mar 7, 2024 | 6.96 | 7.05 | 6.75 | 6.76 | 6.55 | 316,200 |
Mar 6, 2024 | 7.13 | 7.23 | 7.00 | 7.00 | 6.72 | 224,600 |
Mar 5, 2024 | 7.02 | 7.38 | 7.02 | 7.10 | 6.81 | 190,100 |
Mar 4, 2024 | 7.48 | 7.59 | 7.06 | 7.06 | 6.78 | 356,200 |
Mar 1, 2024 | 7.43 | 7.50 | 7.08 | 7.46 | 7.16 | 408,800 |
Feb 29, 2024 | 7.41 | 7.62 | 7.40 | 7.50 | 7.20 | 318,700 |
Feb 28, 2024 | 6.97 | 7.49 | 6.94 | 7.40 | 7.10 | 317,500 |
Feb 27, 2024 | 6.91 | 7.11 | 6.70 | 7.06 | 6.78 | 432,600 |
Feb 26, 2024 | 7.26 | 7.26 | 6.82 | 6.83 | 6.56 | 613,300 |
Feb 23, 2024 | 7.27 | 7.44 | 6.92 | 7.26 | 6.97 | 562,000 |
Feb 22, 2024 | 8.51 | 8.51 | 6.84 | 7.34 | 7.04 | 1,315,300 |
Feb 21, 2024 | 8.86 | 8.86 | 8.68 | 8.72 | 8.37 | 104,500 |
Feb 20, 2024 | 8.77 | 9.02 | 8.71 | 8.83 | 8.47 | 203,900 |
Feb 16, 2024 | 8.84 | 8.94 | 8.77 | 8.84 | 8.48 | 122,500 |
Feb 15, 2024 | 8.60 | 8.86 | 8.53 | 8.84 | 8.48 | 615,800 |
Feb 14, 2024 | 8.73 | 8.90 | 8.56 | 8.59 | 8.24 | 224,500 |
Feb 13, 2024 | 8.92 | 8.92 | 8.42 | 8.59 | 8.24 | 539,400 |
Feb 12, 2024 | 9.19 | 9.38 | 9.13 | 9.15 | 8.78 | 152,300 |
Feb 9, 2024 | 9.41 | 9.47 | 9.19 | 9.19 | 8.82 | 185,900 |
Feb 8, 2024 | 9.61 | 9.82 | 9.33 | 9.36 | 8.98 | 167,400 |
Feb 7, 2024 | 9.37 | 9.70 | 9.25 | 9.65 | 9.26 | 240,700 |
Feb 6, 2024 | 9.55 | 9.62 | 9.36 | 9.37 | 8.99 | 117,600 |
Feb 5, 2024 | 9.53 | 9.68 | 9.34 | 9.50 | 9.12 | 368,400 |
Feb 2, 2024 | 9.81 | 9.81 | 9.60 | 9.62 | 9.23 | 168,400 |
Feb 1, 2024 | 9.88 | 9.92 | 9.40 | 9.86 | 9.46 | 188,000 |
Jan 31, 2024 | 9.74 | 10.09 | 9.70 | 9.78 | 9.39 | 228,800 |
Jan 30, 2024 | 10.10 | 10.10 | 9.89 | 9.91 | 9.51 | 118,700 |
Jan 29, 2024 | 9.98 | 10.07 | 9.87 | 10.06 | 9.66 | 159,000 |
Jan 26, 2024 | 10.06 | 10.15 | 9.92 | 10.03 | 9.63 | 97,300 |
Jan 25, 2024 | 9.93 | 10.04 | 9.85 | 10.00 | 9.60 | 140,600 |
Jan 24, 2024 | 9.75 | 9.80 | 9.61 | 9.73 | 9.34 | 129,400 |
Jan 23, 2024 | 9.71 | 9.73 | 9.56 | 9.66 | 9.27 | 139,800 |
Jan 22, 2024 | 9.80 | 9.83 | 9.44 | 9.64 | 9.25 | 157,300 |
Jan 19, 2024 | 9.21 | 9.72 | 9.12 | 9.71 | 9.32 | 241,500 |
Jan 18, 2024 | 9.63 | 9.63 | 9.18 | 9.25 | 8.88 | 230,500 |
Jan 17, 2024 | 9.30 | 9.55 | 9.25 | 9.51 | 9.13 | 232,200 |
Jan 16, 2024 | 9.42 | 9.51 | 9.25 | 9.43 | 9.05 | 210,100 |
Jan 12, 2024 | 9.67 | 9.80 | 9.45 | 9.48 | 9.10 | 116,000 |
Jan 11, 2024 | 9.59 | 9.67 | 9.49 | 9.57 | 9.19 | 225,300 |
Jan 10, 2024 | 9.35 | 9.67 | 9.35 | 9.60 | 9.21 | 193,800 |
Jan 9, 2024 | 9.57 | 9.59 | 9.38 | 9.42 | 9.04 | 167,200 |
Jan 8, 2024 | 9.70 | 9.80 | 9.63 | 9.69 | 9.30 | 156,100 |
Jan 5, 2024 | 9.53 | 9.79 | 9.46 | 9.73 | 9.34 | 166,500 |
Jan 4, 2024 | 9.18 | 9.66 | 9.18 | 9.53 | 9.15 | 264,500 |
Jan 3, 2024 | 9.20 | 9.25 | 8.95 | 9.11 | 8.74 | 492,200 |
Jan 2, 2024 | 9.72 | 9.77 | 9.39 | 9.45 | 9.07 | 290,400 |
Dec 29, 2023 | 9.92 | 10.01 | 9.72 | 9.78 | 9.39 | 592,100 |
Dec 28, 2023 | 9.88 | 10.02 | 9.61 | 9.99 | 9.59 | 223,800 |
Dec 27, 2023 | 9.85 | 9.89 | 9.68 | 9.89 | 9.49 | 220,100 |
Dec 26, 2023 | 9.57 | 9.83 | 9.36 | 9.78 | 9.39 | 239,200 |
Dec 22, 2023 | 9.35 | 9.60 | 9.27 | 9.55 | 9.17 | 232,400 |
Dec 21, 2023 | 9.09 | 9.32 | 9.01 | 9.32 | 8.95 | 308,800 |
Dec 20, 2023 | 9.18 | 9.26 | 9.00 | 9.06 | 8.70 | 352,800 |
Dec 19, 2023 | 8.81 | 9.19 | 8.81 | 9.17 | 8.80 | 408,400 |
Dec 18, 2023 | 8.70 | 8.80 | 8.56 | 8.80 | 8.45 | 543,000 |
Dec 15, 2023 | 8.30 | 8.73 | 8.27 | 8.67 | 8.32 | 1,221,700 |
Dec 14, 2023 | 7.75 | 8.37 | 7.73 | 8.26 | 7.93 | 1,639,800 |
Dec 13, 2023 | 7.12 | 7.57 | 6.93 | 7.50 | 7.20 | 1,024,800 |
Dec 12, 2023 | 7.10 | 7.14 | 6.87 | 7.13 | 6.84 | 512,700 |
Dec 11, 2023 | 7.58 | 7.64 | 7.08 | 7.11 | 6.82 | 489,300 |
Dec 8, 2023 | 7.50 | 7.62 | 7.50 | 7.61 | 7.30 | 239,900 |
Dec 7, 2023 | 7.44 | 7.61 | 7.36 | 7.49 | 7.19 | 438,700 |
Dec 6, 2023 | 7.41 | 7.50 | 7.31 | 7.42 | 7.12 | 284,300 |
Dec 5, 2023 | 7.62 | 7.65 | 7.38 | 7.40 | 7.10 | 235,600 |
Dec 4, 2023 | 7.64 | 7.83 | 7.63 | 7.68 | 7.37 | 262,200 |
Dec 1, 2023 | 7.50 | 7.78 | 7.42 | 7.72 | 7.41 | 251,800 |
Nov 30, 2023 | 0.17 Dividend | |||||
Nov 30, 2023 | 7.69 | 7.71 | 7.43 | 7.49 | 7.19 | 307,300 |
Nov 29, 2023 | 7.79 | 7.93 | 7.74 | 7.81 | 7.33 | 293,800 |
Nov 28, 2023 | 7.91 | 8.04 | 7.74 | 7.79 | 7.31 | 321,000 |
Nov 27, 2023 | 7.85 | 7.89 | 7.72 | 7.83 | 7.35 | 379,300 |
Nov 24, 2023 | 7.79 | 7.92 | 7.75 | 7.84 | 7.36 | 102,000 |
Nov 22, 2023 | 7.88 | 7.93 | 7.69 | 7.79 | 7.31 | 251,000 |
Nov 21, 2023 | 7.58 | 7.85 | 7.53 | 7.81 | 7.33 | 471,500 |
Nov 20, 2023 | 7.48 | 7.65 | 7.31 | 7.63 | 7.16 | 626,600 |
Nov 17, 2023 | 7.38 | 7.57 | 7.25 | 7.41 | 6.96 | 909,400 |
Nov 16, 2023 | 7.44 | 7.58 | 7.22 | 7.40 | 6.95 | 421,500 |
Nov 15, 2023 | 7.70 | 7.87 | 7.34 | 7.38 | 6.93 | 1,301,900 |
Nov 14, 2023 | 7.79 | 7.95 | 7.63 | 7.75 | 7.28 | 1,540,200 |
Nov 13, 2023 | 7.67 | 7.82 | 7.54 | 7.59 | 7.13 | 310,100 |
Nov 10, 2023 | 7.80 | 7.90 | 7.63 | 7.74 | 7.27 | 729,600 |
Nov 9, 2023 | 8.17 | 8.30 | 7.75 | 7.76 | 7.29 | 302,100 |
Nov 8, 2023 | 8.17 | 8.52 | 8.04 | 8.10 | 7.60 | 364,300 |
Nov 7, 2023 | 8.10 | 8.27 | 8.03 | 8.11 | 7.61 | 425,700 |
Nov 6, 2023 | 8.32 | 8.32 | 7.98 | 8.08 | 7.59 | 169,400 |
Nov 3, 2023 | 8.04 | 8.43 | 8.04 | 8.30 | 7.79 | 260,200 |
Nov 2, 2023 | 7.41 | 7.83 | 7.41 | 7.83 | 7.35 | 336,500 |
Nov 1, 2023 | 7.25 | 7.47 | 7.18 | 7.36 | 6.91 | 267,700 |
Oct 31, 2023 | 7.27 | 7.35 | 7.17 | 7.28 | 6.84 | 170,400 |
Oct 30, 2023 | 7.11 | 7.35 | 7.08 | 7.21 | 6.77 | 480,200 |
Oct 27, 2023 | 7.37 | 7.37 | 6.99 | 7.12 | 6.68 | 278,900 |
Oct 26, 2023 | 7.19 | 7.47 | 7.17 | 7.40 | 6.95 | 207,900 |
Oct 25, 2023 | 7.11 | 7.34 | 7.02 | 7.21 | 6.77 | 323,800 |
Oct 24, 2023 | 7.39 | 7.39 | 7.00 | 7.20 | 6.76 | 889,100 |
Related Tickers
HLNE Hamilton Lane Incorporated
175.64
-1.20%
OAK-PB Oaktree Capital Group, LLC
22.98
-1.64%
SAMG Silvercrest Asset Management Group Inc.
17.35
+0.12%
TPG TPG Inc.
66.98
-0.77%
GCMG GCM Grosvenor Inc.
11.61
-0.85%
VINP Vinci Partners Investments Ltd.
9.98
-0.80%
ARES Ares Management Corporation
167.38
-0.24%
BXMX Nuveen S&P 500 Buy-Write Income Fund
13.70
-0.80%
PX P10, Inc.
10.95
-2.84%
PGHN.SW Partners Group Holding AG
1,260.50
+0.04%