Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

7.740 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.933 7.009 6.838 6.942 178,676 +0.07(+0.97%)
Oct 30, 2023 6.780 7.009 6.752 6.876 503,589 +0.09(+1.26%)
Oct 27, 2023 7.028 7.031 6.666 6.790 292,466 -0.27(-3.78%)
Oct 26, 2023 6.857 7.122 6.838 7.057 218,009 +0.18(+2.64%)
Oct 25, 2023 6.780 7.000 6.694 6.876 339,504 +0.01(+0.14%)
Oct 24, 2023 7.047 7.047 6.675 6.866 932,304 -0.13(-1.91%)
Oct 23, 2023 7.257 7.257 6.990 7.000 404,315 -0.23(-3.17%)
Oct 20, 2023 7.581 7.581 7.200 7.229 281,358 -0.35(-4.65%)
Oct 19, 2023 7.782 7.839 7.581 7.581 297,722 -0.28(-3.52%)
Oct 18, 2023 8.010 8.010 7.658 7.858 354,588 -0.19(-2.37%)
Oct 17, 2023 7.877 8.144 7.867 8.049 205,559 +0.14(+1.81%)
Oct 16, 2023 8.030 8.163 7.867 7.906 369,520 -0.15(-1.89%)
Oct 13, 2023 8.154 8.173 7.953 8.058 243,630 -0.02(-0.24%)
Oct 12, 2023 8.373 8.373 8.006 8.077 301,366 -0.24(-2.87%)
Oct 11, 2023 8.344 8.602 8.268 8.316 710,718 -0.09(-1.02%)
Oct 10, 2023 8.659 8.707 8.354 8.401 311,324 -0.19(-2.22%)
Oct 09, 2023 8.354 8.592 8.306 8.592 661,100 +0.24(+2.85%)
Oct 06, 2023 8.030 8.421 8.030 8.354 626,294 +0.22(+2.70%)
Oct 05, 2023 8.201 8.211 7.972 8.134 845,559 -0.09(-1.04%)
Oct 04, 2023 8.583 8.609 8.144 8.220 247,024 -0.26(-3.04%)
Oct 03, 2023 8.602 9.007 8.430 8.478 150,384 -0.11(-1.33%)
Oct 02, 2023 8.792 8.816 8.525 8.592 192,979 -0.18(-2.07%)
Sep 29, 2023 8.850 8.919 8.735 8.773 160,777 -0.02(-0.22%)
Sep 28, 2023 8.878 8.916 8.678 8.792 149,474 -0.06(-0.65%)
Sep 27, 2023 8.916 8.974 8.792 8.850 108,487 +0.02(+0.22%)
Sep 26, 2023 8.859 9.098 8.716 8.831 101,619 -0.08(-0.86%)
Sep 25, 2023 8.926 8.935 8.845 8.907 75,542 -0.06(-0.64%)
Sep 22, 2023 9.174 9.203 8.907 8.964 79,856 -0.12(-1.36%)
Sep 21, 2023 9.307 9.326 9.059 9.088 126,890 -0.33(-3.54%)
Sep 20, 2023 9.613 9.746 9.422 9.422 107,667 -0.13(-1.40%)
Sep 19, 2023 9.555 9.660 9.441 9.555 95,797 +0.04(+0.40%)
Sep 18, 2023 9.698 9.698 9.472 9.517 72,753 -0.15(-1.58%)
Sep 15, 2023 9.536 9.689 9.470 9.670 133,228 +0.10(+1.10%)
Sep 14, 2023 9.498 9.679 9.498 9.565 97,098 +0.11(+1.21%)
Sep 13, 2023 9.775 9.775 9.450 9.450 80,992 -0.25(-2.56%)
Sep 12, 2023 9.555 9.795 9.555 9.698 144,986 +0.09(+0.89%)
Sep 11, 2023 9.965 9.965 9.555 9.613 94,484 -0.13(-1.37%)
Sep 08, 2023 9.574 9.813 9.479 9.746 102,611 +0.21(+2.20%)
Sep 07, 2023 9.250 9.536 9.183 9.536 195,570 +0.23(+2.46%)
Sep 06, 2023 9.536 9.555 9.269 9.307 107,711 -0.17(-1.81%)
Sep 05, 2023 9.565 9.789 9.470 9.479 142,216 -0.06(-0.60%)
Sep 01, 2023 9.708 9.794 9.498 9.536 244,299 -0.08(-0.79%)
Aug 31, 2023 9.756 9.813 9.589 9.613 106,424 +0.00(+0.00%)
Aug 30, 2023 9.631 9.659 9.486 9.613 397,757 +0.00(+0.00%)
Aug 29, 2023 9.650 9.791 9.542 9.613 348,032 -0.08(-0.87%)
Aug 28, 2023 9.444 9.847 9.378 9.697 374,627 +0.32(+3.40%)
Aug 25, 2023 9.509 9.509 9.294 9.378 345,650 -0.08(-0.79%)
Aug 24, 2023 9.791 9.828 9.406 9.453 249,898 -0.36(-3.63%)
Aug 23, 2023 9.828 9.913 9.594 9.810 298,701 +0.08(+0.87%)
Aug 22, 2023 10.02 10.04 9.603 9.725 194,419 -0.21(-2.08%)
Aug 21, 2023 10.40 10.41 9.866 9.931 128,760 -0.46(-4.42%)
Aug 18, 2023 10.15 10.41 10.08 10.39 193,858 +0.17(+1.65%)
Aug 17, 2023 10.32 10.47 10.17 10.22 86,853 -0.11(-1.09%)
Aug 16, 2023 10.56 10.68 10.27 10.33 108,783 -0.22(-2.04%)
Aug 15, 2023 10.46 10.68 10.32 10.55 83,904 -0.21(-1.92%)
Aug 14, 2023 11.03 11.16 10.73 10.76 68,393 -0.39(-3.53%)
Aug 11, 2023 10.83 11.16 10.83 11.15 112,318 +0.24(+2.24%)
Aug 10, 2023 10.65 11.28 10.65 10.91 86,119 +0.28(+2.65%)
Aug 09, 2023 10.80 11.04 10.38 10.63 189,457 -0.23(-2.07%)
Aug 08, 2023 10.80 11.19 10.37 10.85 270,535 -0.72(-6.24%)
Aug 07, 2023 11.51 11.67 11.46 11.57 92,091 +0.03(+0.24%)
Aug 04, 2023 11.38 11.61 11.29 11.54 50,358 +0.13(+1.15%)
Aug 03, 2023 11.25 11.44 11.20 11.41 53,638 +0.16(+1.42%)
Aug 02, 2023 11.38 11.38 11.08 11.25 71,950 -0.24(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.