Bridge Investment Group Holdings Inc (BRDG)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.52284263959 | 7.88 | 8 | 7.545 | 111166 | 7.72682729 | CS |
| 4 | 0.27 | 3.49288486417 | 7.73 | 8.15 | 7.545 | 120662 | 7.88217738 | CS |
| 12 | -1.95 | -19.5979899497 | 9.95 | 10.2 | 7.12 | 165865 | 8.4197781 | CS |
| 26 | 0.47 | 6.2416998672 | 7.53 | 11.69 | 7.12 | 201548 | 9.23048512 | CS |
| 52 | -0.73 | -8.36197021764 | 8.73 | 11.69 | 6.21 | 228500 | 8.09902756 | CS |
| 156 | -14.07 | -63.7516991391 | 22.07 | 22.48 | 6.21 | 199067 | 10.49068476 | CS |
| 260 | -6.35 | -44.2508710801 | 14.35 | 25.6095 | 6.21 | 206286 | 12.01600846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8 | 0.27 | 3.49 | 7.77 | 8.09 | 7.77 | 106515 |
| 1739490000 | 7.73 | 0.02 | 0.26 | 7.91 | 7.91 | 7.7 | 78615 |
| 1739403600 | 7.71 | -0.02 | -0.26 | 7.6 | 7.74 | 7.545 | 112409 |
| 1739317200 | 7.73 | 0.01 | 0.13 | 7.68 | 7.765 | 7.67 | 82426 |
| 1739230800 | 7.72 | -0.02 | -0.26 | 7.77 | 7.8 | 7.64 | 116956 |
| 1738971600 | 7.74 | -0.14 | -1.78 | 7.88 | 7.95 | 7.7 | 165425 |
| 1738885200 | 7.88 | 0 | 0.00 | 7.91 | 8 | 7.84 | 85971 |
| 1738798800 | 7.88 | -0.12 | -1.50 | 8.03 | 8.03 | 7.78 | 114452 |
| 1738712400 | 8 | 0.08 | 1.01 | 7.97 | 8.02 | 7.84 | 114437 |
| 1738626000 | 7.92 | -0.09 | -1.12 | 7.86 | 7.96 | 7.75 | 132773 |
| 1738366800 | 8.01 | 0.03 | 0.38 | 8.0399999 | 8.145 | 7.97 | 84821 |
| 1738280400 | 7.98 | 0.01 | 0.13 | 7.96 | 8.1199999 | 7.96 | 108814 |
| 1738194000 | 7.97 | 0.01 | 0.13 | 7.89 | 8.02 | 7.87 | 105225 |
| 1738107600 | 7.96 | -0.05 | -0.62 | 8.1 | 8.14 | 7.9 | 143604 |
| 1738021200 | 8.01 | 0.03 | 0.38 | 7.98 | 8.07 | 7.875 | 122682 |
| 1737762000 | 7.98 | 0.03 | 0.38 | 7.92 | 8.15 | 7.9 | 152475 |
| 1737675600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737589200 | 7.95 | 0.13 | 1.66 | 7.81 | 7.97 | 7.7 | 131909 |
| 1737502800 | 7.82 | -0.05 | -0.64 | 7.94 | 8.1 | 7.82 | 185668 |
| 1737157200 | 7.87 | 0.16 | 2.08 | 7.73 | 7.94 | 7.73 | 133255 |
| 1737070800 | 7.71 | 0.21 | 2.80 | 7.5 | 7.74 | 7.47 | 120837 |
| 1736984400 | 7.5 | 0.24 | 3.31 | 7.45 | 7.63 | 7.345 | 206213 |
| 1736898000 | 7.26 | -0.01 | -0.14 | 7.25 | 7.36 | 7.173 | 117703 |
| 1736811600 | 7.27 | 0.07 | 0.97 | 7.12 | 7.27 | 7.12 | 133447 |
| 1736552400 | 7.2 | -0.4 | -5.26 | 7.41 | 7.41 | 7.12 | 406417 |
| 1736379600 | 7.6 | 0.04 | 0.53 | 7.56 | 7.685 | 7.245 | 384616 |
| 1736293200 | 7.56 | -0.74 | -8.92 | 8.15 | 8.15 | 7.45 | 542128 |
| 1736206800 | 8.3 | 0.05 | 0.61 | 8.3 | 8.41 | 8.13 | 516538 |
| 1735947600 | 8.25 | 0.06 | 0.73 | 8.2 | 8.2899999 | 7.92 | 213250 |
| 1735861200 | 8.19 | -0.21 | -2.50 | 8.4149999 | 8.48 | 8.18 | 195670 |
| 1735688400 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.515 | 8.31 | 101086 |
| 1735602000 | 8.3699999 | -0.01 | -0.12 | 8.27 | 8.38 | 8.175 | 115163 |
| 1735342800 | 8.38 | -0.09 | -1.06 | 8.44 | 8.53 | 8.27 | 72946 |
| 1735256400 | 8.47 | -0.19 | -2.19 | 8.57 | 8.72 | 8.43 | 107294 |
| 1735077840 | 8.66 | 0.2 | 2.36 | 8.47 | 8.67 | 8.46 | 157650 |
| 1734997200 | 8.46 | -0.04 | -0.47 | 8.45 | 8.5 | 8.355 | 103702 |
| 1734738000 | 8.5 | 0.11 | 1.31 | 8.47 | 8.68 | 8.45 | 225677 |
| 1734651600 | 8.39 | -0.12 | -1.41 | 8.57 | 8.66 | 8.32 | 164437 |
| 1734565200 | 8.51 | -0.41 | -4.60 | 8.94 | 9.02 | 8.4949999 | 249792 |
| 1734478800 | 8.92 | -0.07 | -0.78 | 8.96 | 8.96 | 8.8 | 123038 |
| 1734392400 | 8.99 | -0.22 | -2.39 | 9.1056 | 9.14 | 8.98 | 176464 |
| 1734133200 | 9.21 | -0.12 | -1.29 | 9.2449999 | 9.265 | 9.11 | 122957 |
| 1734046800 | 9.33 | -0.2 | -2.10 | 9.3 | 9.5 | 9.26 | 105708 |
| 1733960400 | 9.53 | 0.18 | 1.93 | 9.39 | 9.58 | 9.3701 | 418297 |
| 1733874000 | 9.35 | -0.07 | -0.74 | 9.39 | 9.46 | 9.21 | 136190 |
| 1733787600 | 9.42 | -0.19 | -1.98 | 9.75 | 9.75 | 9.36 | 140508 |
| 1733528400 | 9.61 | -0.21 | -2.14 | 9.73 | 9.83 | 9.5399999 | 161793 |
| 1733442000 | 9.82 | -0.01 | -0.10 | 9.83 | 9.92 | 9.73 | 120806 |
| 1733355600 | 9.83 | 0.06 | 0.61 | 9.72 | 9.84 | 9.72 | 150200 |
| 1733269200 | 9.77 | -0.03 | -0.31 | 9.75 | 9.84 | 9.7 | 122663 |
| 1733182800 | 9.8 | -0.09 | -0.91 | 9.89 | 9.92 | 9.69 | 171405 |
| 1732917840 | 9.89 | 0 | 0.00 | 9.99 | 9.99 | 9.8352 | 50914 |
| 1732750800 | 9.89 | -0.03 | -0.30 | 10 | 10.13 | 9.82 | 156557 |
| 1732664400 | 9.92 | 0.1 | 1.02 | 9.82 | 9.92 | 9.725 | 195149 |
| 1732578000 | 9.82 | -0.02 | -0.20 | 10.045 | 10.2 | 9.8 | 136271 |
| 1732318800 | 9.84 | -0.08 | -0.81 | 9.95 | 10 | 9.7925 | 161330 |
| 1732232400 | 9.92 | 0.16 | 1.64 | 9.77 | 9.99 | 9.68 | 466823 |
| 1732146000 | 9.76 | -0.22 | -2.20 | 10.02 | 10.025 | 9.7 | 154900 |
| 1732059600 | 9.98 | 0.38 | 3.96 | 9.55 | 10.02 | 9.46 | 382690 |
| 1731973200 | 9.6 | 0.03 | 0.31 | 9.6 | 9.64 | 9.44 | 609859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
