Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.98 | 0.24 | 3.10% | 7.74 | 8.00 | 7.70 | 144,965 |
| May 16 2024 | 7.74 | -0.14 | -1.78% | 7.92 | 7.98 | 7.59 | 201,437 |
| May 15 2024 | 7.88 | 0.48 | 6.49% | 7.45 | 7.93 | 7.40 | 198,002 |
| May 14 2024 | 7.40 | 0.21 | 2.92% | 7.32 | 7.57 | 7.1884 | 302,128 |
| May 13 2024 | 7.19 | 0.35 | 5.12% | 6.92 | 7.21 | 6.92 | 326,606 |
| May 10 2024 | 6.84 | -0.10 | -1.44% | 7.02 | 7.04 | 6.7304 | 156,034 |
| May 09 2024 | 6.94 | 0.00 | 0.00% | 7.15 | 7.4266 | 6.78 | 674,654 |
| May 08 2024 | 6.94 | -0.05 | -0.72% | 7.06 | 7.14 | 6.94 | 194,620 |
| May 07 2024 | 6.99 | -0.09 | -1.27% | 7.06 | 7.1569 | 6.94 | 186,848 |
| May 06 2024 | 7.08 | 0.12 | 1.72% | 6.97 | 7.13 | 6.95 | 75,569 |
| May 03 2024 | 6.96 | 0.11 | 1.61% | 6.89 | 7.02 | 6.88 | 146,119 |
| May 02 2024 | 6.85 | 0.15 | 2.24% | 6.78 | 6.895 | 6.70 | 79,573 |
| May 01 2024 | 6.70 | 0.12 | 1.82% | 6.62 | 6.87 | 6.62 | 114,979 |
| Apr 30 2024 | 6.58 | -0.37 | -5.32% | 6.89 | 6.92 | 6.555 | 152,335 |
| Apr 29 2024 | 6.95 | 0.01 | 0.14% | 7.00 | 7.07 | 6.86 | 135,011 |
| Apr 26 2024 | 6.94 | 0.09 | 1.31% | 6.89 | 7.05 | 6.885 | 144,819 |
| Apr 25 2024 | 6.85 | -0.12 | -1.72% | 6.89 | 6.91 | 6.77 | 102,474 |
| Apr 24 2024 | 6.97 | 0.35 | 5.29% | 6.55 | 7.06 | 6.50 | 269,083 |
| Apr 23 2024 | 6.62 | -0.06 | -0.90% | 6.67 | 6.80 | 6.62 | 92,505 |
| Apr 22 2024 | 6.68 | 0.01 | 0.15% | 6.67 | 6.78 | 6.60 | 93,470 |
| Apr 19 2024 | 6.67 | -0.12 | -1.77% | 6.74 | 6.83 | 6.58 | 215,964 |
| Apr 18 2024 | 6.79 | 0.19 | 2.88% | 6.64 | 6.79 | 6.49 | 250,780 |
| Apr 17 2024 | 6.60 | -0.22 | -3.23% | 6.84 | 6.94 | 6.59 | 126,275 |
| Apr 16 2024 | 6.82 | 0.00 | 0.00% | 6.81 | 6.99 | 6.76 | 258,750 |
| Apr 15 2024 | 6.82 | -0.08 | -1.16% | 6.95 | 7.00 | 6.69 | 198,749 |
| Apr 12 2024 | 6.90 | 0.20 | 2.99% | 6.75 | 6.96 | 6.70 | 240,715 |
| Apr 11 2024 | 6.70 | -0.21 | -3.04% | 6.90 | 7.07 | 6.66 | 315,295 |
| Apr 10 2024 | 6.91 | -0.02 | -0.29% | 6.84 | 6.91 | 6.61 | 247,473 |
| Apr 09 2024 | 6.93 | 0.40 | 6.13% | 6.55 | 6.96 | 6.55 | 275,493 |
| Apr 08 2024 | 6.53 | -0.02 | -0.31% | 6.59 | 6.72 | 6.52 | 170,913 |
| Apr 05 2024 | 6.55 | 0.00 | 0.00% | 6.51 | 6.55 | 6.37 | 170,276 |
| Apr 04 2024 | 6.55 | 0.11 | 1.71% | 6.59 | 6.80 | 6.53 | 366,950 |
| Apr 03 2024 | 6.44 | 0.09 | 1.42% | 6.35 | 6.57 | 6.35 | 174,798 |
| Apr 02 2024 | 6.35 | -0.32 | -4.80% | 6.63 | 6.67 | 6.31 | 192,129 |
| Apr 01 2024 | 6.67 | -0.18 | -2.63% | 6.86 | 6.895 | 6.67 | 230,929 |
| Mar 28 2024 | 6.85 | 0.05 | 0.74% | 6.82 | 7.08 | 6.82 | 403,787 |
| Mar 27 2024 | 6.80 | 0.20 | 3.03% | 6.70 | 6.97 | 6.69 | 430,583 |
| Mar 26 2024 | 6.60 | 0.29 | 4.60% | 6.36 | 6.72 | 6.36 | 388,965 |
| Mar 25 2024 | 6.31 | -0.25 | -3.81% | 6.52 | 6.61 | 6.31 | 230,639 |
| Mar 22 2024 | 6.56 | -0.14 | -2.09% | 6.65 | 6.75 | 6.49 | 300,843 |
| Mar 21 2024 | 6.70 | 0.20 | 3.08% | 6.52 | 6.84 | 6.505 | 452,041 |
| Mar 20 2024 | 6.50 | 0.16 | 2.52% | 6.37 | 6.56 | 6.305 | 228,468 |
| Mar 19 2024 | 6.34 | 0.06 | 0.96% | 6.25 | 6.38 | 6.21 | 624,224 |
| Mar 18 2024 | 6.28 | -0.07 | -1.10% | 6.35 | 6.36 | 6.22 | 283,202 |
| Mar 15 2024 | 6.35 | -0.05 | -0.78% | 6.32 | 6.39 | 6.18 | 593,026 |
| Mar 14 2024 | 6.40 | -0.35 | -5.19% | 6.73 | 6.73 | 6.29 | 532,552 |
| Mar 13 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.89 | 6.50 | 483,295 |
| Mar 12 2024 | 6.75 | 0.11 | 1.66% | 6.65 | 6.84 | 6.58 | 297,104 |
| Mar 11 2024 | 6.64 | -0.19 | -2.78% | 6.84 | 6.9225 | 6.64 | 461,105 |
| Mar 08 2024 | 6.83 | 0.07 | 1.04% | 6.84 | 6.90 | 6.67 | 558,023 |
| Mar 07 2024 | 6.76 | -0.24 | -3.43% | 6.96 | 7.05 | 6.75 | 316,247 |
| Mar 06 2024 | 7.00 | -0.10 | -1.41% | 7.13 | 7.23 | 7.00 | 224,607 |
| Mar 05 2024 | 7.10 | 0.04 | 0.57% | 7.02 | 7.38 | 7.02 | 190,125 |
| Mar 04 2024 | 7.06 | -0.40 | -5.36% | 7.48 | 7.59 | 7.06 | 356,237 |
| Mar 01 2024 | 7.46 | -0.04 | -0.53% | 7.43 | 7.50 | 7.08 | 408,778 |
| Feb 29 2024 | 7.50 | 0.10 | 1.35% | 7.41 | 7.62 | 7.40 | 318,716 |
| Feb 28 2024 | 7.40 | 0.34 | 4.82% | 6.97 | 7.49 | 6.94 | 317,539 |
| Feb 27 2024 | 7.06 | 0.23 | 3.37% | 6.91 | 7.11 | 6.70 | 431,612 |
| Feb 26 2024 | 6.83 | -0.43 | -5.92% | 7.26 | 7.26 | 6.815 | 613,268 |
| Feb 23 2024 | 7.26 | -0.08 | -1.09% | 7.27 | 7.4381 | 6.92 | 561,990 |
| Feb 22 2024 | 7.34 | -1.38 | -15.83% | 8.51 | 8.665 | 6.84 | 1,315,314 |
| Feb 21 2024 | 8.72 | -0.11 | -1.25% | 8.86 | 8.88 | 8.68 | 104,544 |
| Feb 20 2024 | 8.83 | -0.01 | -0.11% | 8.77 | 9.015 | 8.71 | 203,898 |
