NYSE - Delayed Quote USD

Bridge Investment Group Holdings Inc. (BRDG)

6.67 -0.12 (-1.77%)
At close: April 19 at 4:00 PM EDT
6.95 +0.28 (+4.20%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.74 6.83 6.58 6.67 6.67 216,000
Apr 18, 2024 6.64 6.79 6.49 6.79 6.79 250,800
Apr 17, 2024 6.84 6.94 6.59 6.60 6.60 126,300
Apr 16, 2024 6.81 6.99 6.76 6.82 6.82 258,800
Apr 15, 2024 6.95 7.00 6.69 6.82 6.82 198,700
Apr 12, 2024 6.75 6.96 6.70 6.90 6.90 240,700
Apr 11, 2024 6.90 7.07 6.66 6.70 6.70 315,300
Apr 10, 2024 6.80 6.91 6.61 6.91 6.91 247,500
Apr 9, 2024 6.55 6.96 6.55 6.93 6.93 275,500
Apr 8, 2024 6.59 6.72 6.52 6.53 6.53 170,900
Apr 5, 2024 6.50 6.55 6.37 6.55 6.55 170,300
Apr 4, 2024 6.59 6.80 6.53 6.55 6.55 367,000
Apr 3, 2024 6.35 6.57 6.35 6.44 6.44 174,800
Apr 2, 2024 6.60 6.63 6.31 6.35 6.35 192,100
Apr 1, 2024 6.86 6.89 6.67 6.67 6.67 230,900
Mar 28, 2024 6.82 7.08 6.82 6.85 6.85 403,800
Mar 27, 2024 6.70 6.97 6.70 6.80 6.80 430,600
Mar 26, 2024 6.37 6.72 6.36 6.60 6.60 389,000
Mar 25, 2024 6.52 6.61 6.31 6.31 6.31 230,600
Mar 22, 2024 6.65 6.75 6.49 6.56 6.56 300,800
Mar 21, 2024 6.52 6.84 6.51 6.70 6.70 452,000
Mar 20, 2024 6.37 6.56 6.30 6.50 6.50 228,500
Mar 19, 2024 6.25 6.38 6.21 6.34 6.34 624,200
Mar 18, 2024 6.34 6.36 6.22 6.28 6.28 283,200
Mar 15, 2024 6.32 6.39 6.18 6.35 6.35 593,000
Mar 14, 2024 6.73 6.73 6.29 6.40 6.40 532,500
Mar 13, 2024 6.77 6.89 6.50 6.75 6.75 483,300
Mar 12, 2024 6.65 6.84 6.58 6.75 6.75 297,100
Mar 11, 2024 6.84 6.92 6.64 6.64 6.64 461,100
Mar 8, 2024 6.84 6.90 6.67 6.83 6.83 557,800
Mar 7, 2024 0.07 Dividend
Mar 7, 2024 6.96 7.05 6.75 6.76 6.76 316,200
Mar 6, 2024 7.13 7.23 7.00 7.00 6.93 224,600
Mar 5, 2024 7.02 7.38 7.02 7.10 7.03 190,100
Mar 4, 2024 7.48 7.59 7.06 7.06 6.99 356,200
Mar 1, 2024 7.43 7.50 7.08 7.46 7.39 408,800
Feb 29, 2024 7.41 7.62 7.40 7.50 7.43 318,700
Feb 28, 2024 6.97 7.49 6.94 7.40 7.33 317,500
Feb 27, 2024 6.91 7.11 6.70 7.06 6.99 432,600
Feb 26, 2024 7.26 7.26 6.82 6.83 6.76 613,300
Feb 23, 2024 7.27 7.44 6.92 7.26 7.19 562,000
Feb 22, 2024 8.51 8.51 6.84 7.34 7.27 1,315,300
Feb 21, 2024 8.86 8.86 8.68 8.72 8.63 104,500
Feb 20, 2024 8.77 9.02 8.71 8.83 8.74 203,900
Feb 16, 2024 8.84 8.94 8.77 8.84 8.75 122,500
Feb 15, 2024 8.60 8.86 8.53 8.84 8.75 615,800
Feb 14, 2024 8.73 8.90 8.56 8.59 8.50 224,500
Feb 13, 2024 8.92 8.92 8.42 8.59 8.50 539,400
Feb 12, 2024 9.19 9.38 9.13 9.15 9.06 152,300
Feb 9, 2024 9.41 9.47 9.19 9.19 9.10 185,900
Feb 8, 2024 9.61 9.82 9.33 9.36 9.27 167,400
Feb 7, 2024 9.37 9.70 9.25 9.65 9.55 240,700
Feb 6, 2024 9.55 9.62 9.36 9.37 9.28 117,600
Feb 5, 2024 9.53 9.68 9.34 9.50 9.40 368,400
Feb 2, 2024 9.81 9.81 9.60 9.62 9.52 168,400
Feb 1, 2024 9.88 9.92 9.40 9.86 9.76 188,000
Jan 31, 2024 9.74 10.09 9.70 9.78 9.68 228,800
Jan 30, 2024 10.10 10.10 9.89 9.91 9.81 118,700
Jan 29, 2024 9.98 10.07 9.87 10.06 9.96 159,000
Jan 26, 2024 10.06 10.15 9.92 10.03 9.93 97,300
Jan 25, 2024 9.93 10.04 9.85 10.00 9.90 140,600
Jan 24, 2024 9.75 9.80 9.61 9.73 9.63 129,400
Jan 23, 2024 9.71 9.73 9.56 9.66 9.56 139,800
Jan 22, 2024 9.80 9.83 9.44 9.64 9.54 157,300
Jan 19, 2024 9.21 9.72 9.12 9.71 9.61 241,500
Jan 18, 2024 9.63 9.63 9.18 9.25 9.16 230,500
Jan 17, 2024 9.30 9.55 9.25 9.51 9.41 232,200
Jan 16, 2024 9.42 9.51 9.25 9.43 9.34 210,100
Jan 12, 2024 9.67 9.80 9.45 9.48 9.39 116,000
Jan 11, 2024 9.59 9.67 9.49 9.57 9.47 225,300
Jan 10, 2024 9.35 9.67 9.35 9.60 9.50 193,800
Jan 9, 2024 9.57 9.59 9.38 9.42 9.33 167,200
Jan 8, 2024 9.70 9.80 9.63 9.69 9.59 156,100
Jan 5, 2024 9.53 9.79 9.46 9.73 9.63 166,500
Jan 4, 2024 9.18 9.66 9.18 9.53 9.43 264,500
Jan 3, 2024 9.20 9.25 8.95 9.11 9.02 492,200
Jan 2, 2024 9.72 9.77 9.39 9.45 9.36 290,400
Dec 29, 2023 9.92 10.01 9.72 9.78 9.68 592,100
Dec 28, 2023 9.88 10.02 9.61 9.99 9.89 223,800
Dec 27, 2023 9.85 9.89 9.68 9.89 9.79 220,100
Dec 26, 2023 9.57 9.83 9.36 9.78 9.68 239,200
Dec 22, 2023 9.35 9.60 9.27 9.55 9.45 232,400
Dec 21, 2023 9.09 9.32 9.01 9.32 9.23 308,800
Dec 20, 2023 9.18 9.26 9.00 9.06 8.97 352,800
Dec 19, 2023 8.81 9.19 8.81 9.17 9.08 408,400
Dec 18, 2023 8.70 8.80 8.56 8.80 8.71 543,000
Dec 15, 2023 8.30 8.73 8.27 8.67 8.58 1,221,700
Dec 14, 2023 7.75 8.37 7.73 8.26 8.18 1,639,800
Dec 13, 2023 7.12 7.57 6.93 7.50 7.43 1,024,800
Dec 12, 2023 7.10 7.14 6.87 7.13 7.06 512,700
Dec 11, 2023 7.58 7.64 7.08 7.11 7.04 489,300
Dec 8, 2023 7.50 7.62 7.50 7.61 7.53 239,900
Dec 7, 2023 7.44 7.61 7.36 7.49 7.42 438,700
Dec 6, 2023 7.41 7.50 7.31 7.42 7.35 284,300
Dec 5, 2023 7.62 7.65 7.38 7.40 7.33 235,600
Dec 4, 2023 7.64 7.83 7.63 7.68 7.60 262,200
Dec 1, 2023 7.50 7.78 7.42 7.72 7.64 251,800
Nov 30, 2023 0.17 Dividend
Nov 30, 2023 7.69 7.71 7.43 7.49 7.42 307,300
Nov 29, 2023 7.79 7.93 7.74 7.81 7.56 293,800
Nov 28, 2023 7.91 8.04 7.74 7.79 7.54 321,000
Nov 27, 2023 7.85 7.89 7.72 7.83 7.58 379,300
Nov 24, 2023 7.79 7.92 7.75 7.84 7.59 102,000
Nov 22, 2023 7.88 7.93 7.69 7.79 7.54 251,000
Nov 21, 2023 7.58 7.85 7.53 7.81 7.56 471,500
Nov 20, 2023 7.48 7.65 7.31 7.63 7.39 626,600
Nov 17, 2023 7.38 7.57 7.25 7.41 7.18 909,400
Nov 16, 2023 7.44 7.58 7.22 7.40 7.17 421,500
Nov 15, 2023 7.70 7.87 7.34 7.38 7.15 1,301,900
Nov 14, 2023 7.79 7.95 7.63 7.75 7.51 1,540,200
Nov 13, 2023 7.67 7.82 7.54 7.59 7.35 310,100
Nov 10, 2023 7.80 7.90 7.63 7.74 7.50 729,600
Nov 9, 2023 8.17 8.30 7.75 7.76 7.52 302,100
Nov 8, 2023 8.17 8.52 8.04 8.10 7.84 364,300
Nov 7, 2023 8.10 8.27 8.03 8.11 7.85 425,700
Nov 6, 2023 8.32 8.32 7.98 8.08 7.83 169,400
Nov 3, 2023 8.04 8.43 8.04 8.30 8.04 260,200
Nov 2, 2023 7.41 7.83 7.41 7.83 7.58 336,500
Nov 1, 2023 7.25 7.47 7.18 7.36 7.13 267,700
Oct 31, 2023 7.27 7.35 7.17 7.28 7.05 170,400
Oct 30, 2023 7.11 7.35 7.08 7.21 6.98 480,200
Oct 27, 2023 7.37 7.37 6.99 7.12 6.90 278,900
Oct 26, 2023 7.19 7.47 7.17 7.40 7.17 207,900
Oct 25, 2023 7.11 7.34 7.02 7.21 6.98 323,800
Oct 24, 2023 7.39 7.39 7.00 7.20 6.97 889,100
Oct 23, 2023 7.61 7.61 7.33 7.34 7.11 385,600
Oct 20, 2023 7.95 7.95 7.55 7.58 7.34 268,300
Oct 19, 2023 8.16 8.22 7.95 7.95 7.70 283,900
Oct 18, 2023 8.40 8.40 8.03 8.24 7.98 338,100
Oct 17, 2023 8.26 8.54 8.25 8.44 8.17 196,000
Oct 16, 2023 8.42 8.56 8.25 8.29 8.03 352,400
Oct 13, 2023 8.55 8.57 8.34 8.45 8.18 232,300
Oct 12, 2023 8.78 8.78 8.40 8.47 8.20 287,400
Oct 11, 2023 8.75 9.02 8.67 8.72 8.44 677,800
Oct 10, 2023 9.08 9.13 8.76 8.81 8.53 296,900
Oct 9, 2023 8.76 9.01 8.71 9.01 8.73 630,400
Oct 6, 2023 8.42 8.83 8.42 8.76 8.48 597,300
Oct 5, 2023 8.60 8.61 8.36 8.53 8.26 806,300
Oct 4, 2023 9.00 9.03 8.54 8.62 8.35 235,600
Oct 3, 2023 9.02 9.44 8.84 8.89 8.61 143,400
Oct 2, 2023 9.22 9.24 8.94 9.01 8.73 186,000
Sep 29, 2023 9.28 9.35 9.16 9.20 8.91 153,300
Sep 28, 2023 9.31 9.35 9.10 9.22 8.93 142,500
Sep 27, 2023 9.35 9.41 9.22 9.28 8.99 103,500
Sep 26, 2023 9.29 9.54 9.14 9.26 8.97 96,900
Sep 25, 2023 9.36 9.41 9.27 9.34 9.05 72,000
Sep 22, 2023 9.62 9.65 9.34 9.40 9.10 76,100
Sep 21, 2023 9.76 9.78 9.50 9.53 9.23 121,000
Sep 20, 2023 10.08 10.22 9.88 9.88 9.57 102,700
Sep 19, 2023 10.02 10.13 9.90 10.02 9.70 91,400
Sep 18, 2023 10.17 10.17 9.93 9.98 9.67 69,400
Sep 15, 2023 10.00 10.16 9.93 10.14 9.82 127,100
Sep 14, 2023 9.96 10.15 9.96 10.03 9.71 92,600
Sep 13, 2023 10.25 10.25 9.91 9.91 9.60 77,200
Sep 12, 2023 10.02 10.27 10.02 10.17 9.85 138,300
Sep 11, 2023 10.45 10.45 10.02 10.08 9.76 90,100
Sep 8, 2023 10.04 10.29 9.94 10.22 9.90 97,900
Sep 7, 2023 9.70 10.00 9.63 10.00 9.68 186,500
Sep 6, 2023 10.00 10.02 9.72 9.76 9.45 102,700
Sep 5, 2023 10.03 10.27 9.93 9.94 9.63 135,600
Sep 1, 2023 10.18 10.27 9.96 10.00 9.68 233,000
Aug 31, 2023 0.17 Dividend
Aug 31, 2023 10.23 10.29 10.06 10.08 9.76 101,400
Aug 30, 2023 10.27 10.30 10.11 10.25 9.76 373,600
Aug 29, 2023 10.29 10.44 10.18 10.25 9.76 326,400
Aug 28, 2023 10.07 10.50 10.00 10.34 9.85 351,300
Aug 25, 2023 10.14 10.14 9.91 10.00 9.52 324,200
Aug 24, 2023 10.44 10.48 10.03 10.08 9.60 234,400
Aug 23, 2023 10.48 10.57 10.23 10.46 9.96 280,100
Aug 22, 2023 10.68 10.71 10.24 10.37 9.88 182,300
Aug 21, 2023 11.09 11.10 10.52 10.59 10.09 120,800
Aug 18, 2023 10.82 11.10 10.75 11.08 10.55 181,800
Aug 17, 2023 11.00 11.16 10.84 10.90 10.38 81,500
Aug 16, 2023 11.26 11.39 10.95 11.02 10.50 102,000
Aug 15, 2023 11.15 11.39 11.00 11.25 10.71 78,700
Aug 14, 2023 11.76 11.90 11.44 11.47 10.92 64,100
Aug 11, 2023 11.55 11.90 11.55 11.89 11.32 105,300
Aug 10, 2023 11.36 12.03 11.36 11.63 11.08 80,800
Aug 9, 2023 11.52 11.77 11.07 11.33 10.79 177,700
Aug 8, 2023 11.52 11.93 11.06 11.57 11.02 253,700
Aug 7, 2023 12.27 12.44 12.23 12.34 11.75 86,400
Aug 4, 2023 12.14 12.38 12.04 12.31 11.72 47,200
Aug 3, 2023 12.00 12.20 11.94 12.17 11.59 50,200
Aug 2, 2023 12.14 12.14 11.82 12.00 11.43 67,500
Aug 1, 2023 12.27 12.59 12.19 12.26 11.68 134,700
Jul 31, 2023 12.50 12.59 12.39 12.51 11.91 181,100
Jul 28, 2023 12.45 12.48 12.32 12.40 11.81 62,600
Jul 27, 2023 12.65 12.65 12.30 12.30 11.71 85,900
Jul 26, 2023 12.27 12.65 12.27 12.64 12.04 87,400
Jul 25, 2023 12.34 12.60 12.28 12.32 11.73 65,100
Jul 24, 2023 12.18 12.47 12.09 12.36 11.77 47,300
Jul 21, 2023 12.63 12.64 12.15 12.20 11.62 129,300
Jul 20, 2023 12.67 12.67 12.36 12.56 11.96 92,500
Jul 19, 2023 12.89 12.94 12.49 12.64 12.04 73,300
Jul 18, 2023 12.76 13.07 12.68 12.91 12.30 94,900
Jul 17, 2023 11.96 12.80 11.96 12.70 12.10 240,900
Jul 14, 2023 12.08 12.17 11.83 12.01 11.44 95,500
Jul 13, 2023 12.30 12.60 12.05 12.11 11.53 112,700
Jul 12, 2023 12.31 12.35 12.21 12.29 11.70 58,300
Jul 11, 2023 12.21 12.26 11.97 12.09 11.51 84,000
Jul 10, 2023 11.73 12.12 11.73 11.97 11.40 64,000
Jul 7, 2023 11.80 12.03 11.49 11.88 11.31 105,200
Jul 6, 2023 11.69 11.89 11.28 11.79 11.23 284,600
Jul 5, 2023 11.43 11.87 11.27 11.85 11.29 261,700
Jul 3, 2023 11.21 11.58 11.21 11.53 10.98 53,700
Jun 30, 2023 11.41 11.54 11.30 11.35 10.81 68,100
Jun 29, 2023 11.18 11.27 11.08 11.27 10.73 55,800
Jun 28, 2023 11.23 11.29 10.93 11.11 10.58 73,500
Jun 27, 2023 11.20 11.44 11.04 11.31 10.77 116,700
Jun 26, 2023 10.55 11.19 10.55 11.19 10.66 80,000
Jun 23, 2023 10.63 10.79 10.56 10.60 10.10 84,500
Jun 22, 2023 11.03 11.14 10.57 10.75 10.24 106,900
Jun 21, 2023 10.80 11.25 10.70 11.15 10.62 256,100
Jun 20, 2023 10.96 11.02 10.73 10.89 10.37 120,200
Jun 16, 2023 11.13 11.15 10.66 10.95 10.43 449,400
Jun 15, 2023 11.20 11.30 11.08 11.13 10.60 196,200
Jun 14, 2023 11.12 11.39 11.00 11.24 10.70 467,900
Jun 13, 2023 10.70 11.09 10.70 11.05 10.52 183,500
Jun 12, 2023 10.56 10.77 10.50 10.70 10.19 156,000
Jun 9, 2023 10.61 10.82 10.49 10.66 10.15 201,000
Jun 8, 2023 10.37 10.62 10.19 10.60 10.10 167,600
Jun 7, 2023 10.05 10.44 10.05 10.44 9.94 274,000
Jun 6, 2023 9.67 10.14 9.65 10.05 9.57 150,600
Jun 5, 2023 9.71 9.83 9.56 9.68 9.22 89,000
Jun 2, 2023 9.67 9.86 9.50 9.68 9.22 715,900
Jun 1, 2023 0.15 Dividend
Jun 1, 2023 9.59 9.60 9.27 9.50 9.05 131,100
May 31, 2023 9.97 10.02 9.65 9.74 9.13 264,100
May 30, 2023 10.20 10.38 9.80 9.85 9.24 431,000
May 26, 2023 10.08 10.24 9.52 10.11 9.48 203,600
May 25, 2023 9.59 10.06 9.48 10.03 9.41 409,700
May 24, 2023 9.80 9.86 9.67 9.75 9.14 208,900
May 23, 2023 9.86 10.15 9.77 9.88 9.26 113,100
May 22, 2023 9.49 10.00 9.44 9.90 9.28 178,700
May 19, 2023 9.24 9.49 9.14 9.44 8.85 120,700
May 18, 2023 9.06 9.10 8.84 9.09 8.52 233,200
May 17, 2023 8.61 9.04 8.53 9.00 8.44 214,800
May 16, 2023 8.57 8.68 8.47 8.50 7.97 199,300
May 15, 2023 8.67 8.88 8.61 8.65 8.11 107,900
May 12, 2023 9.11 9.11 8.51 8.59 8.06 93,100
May 11, 2023 8.72 9.15 8.65 9.09 8.52 144,900
May 10, 2023 9.08 9.26 8.72 8.77 8.22 107,200
May 9, 2023 8.70 9.43 8.70 9.01 8.45 125,300
May 8, 2023 8.60 8.75 8.60 8.74 8.20 146,500
May 5, 2023 8.75 8.81 8.49 8.56 8.03 106,700
May 4, 2023 9.36 9.36 8.43 8.53 8.00 244,500
May 3, 2023 9.41 9.59 9.25 9.35 8.77 228,400
May 2, 2023 10.08 10.08 9.30 9.45 8.86 202,800
May 1, 2023 9.99 10.23 9.99 10.12 9.49 129,800
Apr 28, 2023 10.01 10.10 9.94 9.99 9.37 98,100
Apr 27, 2023 9.89 10.00 9.88 9.99 9.37 101,100
Apr 26, 2023 9.89 10.12 9.84 9.87 9.26 101,000
Apr 25, 2023 10.25 10.28 9.93 9.95 9.33 202,300
Apr 24, 2023 10.44 10.46 10.25 10.32 9.68 116,500
Apr 21, 2023 10.47 10.51 10.33 10.48 9.83 101,200
Apr 20, 2023 11.02 11.09 10.35 10.45 9.80 108,700

Related Tickers

EFR Eaton Vance Senior Floating-Rate Trust
13.09
0.00%
 
BSIG BrightSphere Investment Group Inc.
23.00
+1.32%
 
BBUC Brookfield Business Corporation
21.23
+3.31%
 
KTF DWS Municipal Income Trust
9.32
0.00%
 
GCMG GCM Grosvenor Inc.
9.44
+1.72%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.43
-0.12%
 
GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
15.68
-0.51%
 
EIM Eaton Vance Municipal Bond Fund
10.04
+0.30%
 
VCV Invesco California Value Municipal Income Trust
9.62
+0.42%
 
BYM BlackRock Municipal Income Quality Trust
11.06
+0.18%