Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

7.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 7.840 7.970 7.830 7.890 136,546 +0.04(+0.51%)
May 21, 2024 7.830 7.940 7.790 7.850 131,577 +0.04(+0.51%)
May 20, 2024 8.010 8.170 7.780 7.810 227,079 -0.17(-2.13%)
May 17, 2024 7.770 8.000 7.750 7.980 144,965 +0.24(+3.10%)
May 16, 2024 7.920 7.980 7.590 7.740 201,437 -0.14(-1.78%)
May 15, 2024 7.450 7.930 7.400 7.880 198,002 +0.48(+6.49%)
May 14, 2024 7.320 7.570 7.188 7.400 302,128 +0.21(+2.92%)
May 13, 2024 6.920 7.210 6.920 7.190 326,606 +0.35(+5.12%)
May 10, 2024 7.020 7.040 6.730 6.840 156,037 -0.10(-1.44%)
May 09, 2024 7.150 7.427 6.780 6.940 674,654 +0.00(+0.00%)
May 08, 2024 7.060 7.140 6.940 6.940 194,620 -0.05(-0.72%)
May 07, 2024 7.060 7.157 6.940 6.990 186,848 -0.09(-1.27%)
May 06, 2024 6.970 7.130 6.965 7.080 75,569 +0.12(+1.72%)
May 03, 2024 6.930 7.020 6.880 6.960 146,119 +0.11(+1.61%)
May 02, 2024 6.780 6.895 6.700 6.850 79,573 +0.15(+2.24%)
May 01, 2024 6.620 6.870 6.620 6.700 114,979 +0.12(+1.82%)
Apr 30, 2024 6.890 6.920 6.555 6.580 152,335 -0.37(-5.32%)
Apr 29, 2024 7.000 7.070 6.860 6.950 135,011 +0.01(+0.14%)
Apr 26, 2024 6.890 7.050 6.890 6.940 144,819 +0.09(+1.31%)
Apr 25, 2024 6.890 6.910 6.770 6.850 102,474 -0.12(-1.72%)
Apr 24, 2024 6.550 7.060 6.500 6.970 269,083 +0.35(+5.29%)
Apr 23, 2024 6.670 6.800 6.620 6.620 92,505 -0.06(-0.90%)
Apr 22, 2024 6.670 6.780 6.600 6.680 94,628 +0.01(+0.15%)
Apr 19, 2024 6.740 6.830 6.580 6.670 215,964 -0.12(-1.77%)
Apr 18, 2024 6.640 6.790 6.490 6.790 250,780 +0.19(+2.88%)
Apr 17, 2024 6.840 6.940 6.590 6.600 126,275 -0.22(-3.23%)
Apr 16, 2024 6.810 6.990 6.760 6.820 258,756 +0.00(+0.00%)
Apr 15, 2024 6.950 7.000 6.690 6.820 198,749 -0.08(-1.16%)
Apr 12, 2024 6.750 6.960 6.700 6.900 240,715 +0.20(+2.99%)
Apr 11, 2024 6.900 7.070 6.660 6.700 315,295 -0.21(-3.04%)
Apr 10, 2024 6.800 6.910 6.610 6.910 247,473 -0.02(-0.29%)
Apr 09, 2024 6.550 6.960 6.550 6.930 275,493 +0.40(+6.13%)
Apr 08, 2024 6.590 6.720 6.520 6.530 170,913 -0.02(-0.31%)
Apr 05, 2024 6.500 6.550 6.370 6.550 170,276 +0.00(+0.00%)
Apr 04, 2024 6.590 6.800 6.530 6.550 366,950 +0.11(+1.71%)
Apr 03, 2024 6.350 6.570 6.350 6.440 174,798 +0.09(+1.42%)
Apr 02, 2024 6.600 6.630 6.310 6.350 192,129 -0.32(-4.80%)
Apr 01, 2024 6.860 6.895 6.670 6.670 230,929 -0.18(-2.63%)
Mar 28, 2024 6.820 7.080 6.820 6.850 403,787 +0.05(+0.74%)
Mar 27, 2024 6.700 6.940 6.700 6.800 430,583 +0.20(+3.03%)
Mar 26, 2024 6.370 6.720 6.360 6.600 389,069 +0.29(+4.60%)
Mar 25, 2024 6.520 6.610 6.310 6.310 230,654 -0.25(-3.81%)
Mar 22, 2024 6.650 6.750 6.490 6.560 300,843 -0.14(-2.09%)
Mar 21, 2024 6.520 6.840 6.505 6.700 452,041 +0.20(+3.08%)
Mar 20, 2024 6.370 6.560 6.305 6.500 228,468 +0.16(+2.52%)
Mar 19, 2024 6.250 6.380 6.210 6.340 624,224 +0.06(+0.96%)
Mar 18, 2024 6.340 6.360 6.220 6.280 283,202 -0.07(-1.10%)
Mar 15, 2024 6.320 6.390 6.180 6.350 593,106 -0.05(-0.78%)
Mar 14, 2024 6.730 6.730 6.290 6.400 532,552 -0.35(-5.19%)
Mar 13, 2024 6.770 6.890 6.500 6.750 483,296 +0.00(+0.00%)
Mar 12, 2024 6.650 6.840 6.580 6.750 297,104 +0.11(+1.66%)
Mar 11, 2024 6.840 6.923 6.640 6.640 461,107 -0.19(-2.78%)
Mar 08, 2024 6.840 6.900 6.670 6.830 558,041 +0.07(+1.04%)
Mar 07, 2024 6.960 7.050 6.750 6.760 316,247 -0.17(-2.45%)
Mar 06, 2024 7.059 7.158 6.930 6.930 226,875 -0.10(-1.41%)
Mar 05, 2024 6.950 7.306 6.950 7.029 192,045 +0.04(+0.57%)
Mar 04, 2024 7.405 7.514 6.989 6.989 359,835 -0.40(-5.36%)
Mar 01, 2024 7.356 7.425 7.009 7.385 412,907 -0.04(-0.53%)
Feb 29, 2024 7.336 7.544 7.326 7.425 321,935 +0.10(+1.35%)
Feb 28, 2024 6.900 7.415 6.871 7.326 320,746 +0.34(+4.82%)
Feb 27, 2024 6.841 7.039 6.633 6.989 435,971 +0.23(+3.37%)
Feb 26, 2024 7.187 7.187 6.747 6.762 619,459 -0.43(-5.92%)
Feb 23, 2024 7.197 7.364 6.851 7.187 567,666 -0.08(-1.09%)
Feb 22, 2024 8.425 8.425 6.772 7.267 1,328,600 -1.37(-15.83%)
Feb 21, 2024 8.771 8.771 8.593 8.633 105,600 -0.11(-1.25%)
Feb 20, 2024 8.682 8.925 8.623 8.742 205,957 -0.01(-0.11%)
Feb 16, 2024 8.752 8.851 8.682 8.752 123,698 +0.00(+0.00%)
Feb 15, 2024 8.514 8.776 8.445 8.752 795,055 +0.25(+2.91%)
Feb 14, 2024 8.643 8.816 8.474 8.504 226,813 +0.00(+0.00%)
Feb 13, 2024 8.831 8.831 8.336 8.504 544,832 -0.55(-6.12%)
Feb 12, 2024 9.098 9.281 9.039 9.059 153,820 -0.04(-0.44%)
Feb 09, 2024 9.316 9.374 9.098 9.098 187,809 -0.17(-1.82%)
Feb 08, 2024 9.514 9.722 9.237 9.266 169,044 -0.29(-3.01%)
Feb 07, 2024 9.276 9.603 9.158 9.553 243,175 +0.28(+2.99%)
Feb 06, 2024 9.454 9.524 9.266 9.276 118,808 -0.13(-1.37%)
Feb 05, 2024 9.435 9.578 9.247 9.405 372,087 -0.12(-1.25%)
Feb 02, 2024 9.712 9.712 9.504 9.524 170,079 -0.24(-2.43%)
Feb 01, 2024 9.781 9.821 9.306 9.761 189,918 +0.08(+0.82%)
Jan 31, 2024 9.643 9.989 9.608 9.682 231,076 -0.13(-1.31%)
Jan 30, 2024 9.999 9.999 9.791 9.811 119,862 -0.15(-1.49%)
Jan 29, 2024 9.880 9.969 9.771 9.959 160,605 +0.03(+0.30%)
Jan 26, 2024 9.959 10.05 9.821 9.930 98,308 +0.03(+0.30%)
Jan 25, 2024 9.831 9.940 9.747 9.900 142,045 +0.27(+2.77%)
Jan 24, 2024 9.652 9.702 9.514 9.633 130,691 +0.07(+0.72%)
Jan 23, 2024 9.613 9.638 9.464 9.563 141,606 +0.02(+0.21%)
Jan 22, 2024 9.702 9.732 9.346 9.544 158,924 -0.07(-0.72%)
Jan 19, 2024 9.118 9.623 9.029 9.613 243,973 +0.46(+4.97%)
Jan 18, 2024 9.534 9.534 9.088 9.158 232,871 -0.26(-2.73%)
Jan 17, 2024 9.207 9.454 9.158 9.415 234,556 +0.08(+0.85%)
Jan 16, 2024 9.326 9.365 9.158 9.336 212,226 -0.05(-0.53%)
Jan 12, 2024 9.573 9.702 9.353 9.385 117,152 -0.09(-0.94%)
Jan 11, 2024 9.494 9.573 9.400 9.474 227,584 -0.03(-0.31%)
Jan 10, 2024 9.257 9.573 9.257 9.504 195,785 +0.18(+1.91%)
Jan 09, 2024 9.474 9.494 9.286 9.326 168,917 -0.27(-2.79%)
Jan 08, 2024 9.603 9.702 9.534 9.593 157,706 -0.04(-0.41%)
Jan 05, 2024 9.435 9.691 9.365 9.633 168,201 +0.20(+2.10%)
Jan 04, 2024 9.088 9.563 9.088 9.435 267,173 +0.42(+4.61%)
Jan 03, 2024 9.108 9.158 8.861 9.019 497,182 -0.34(-3.60%)
Jan 02, 2024 9.623 9.672 9.296 9.355 293,342 -0.33(-3.37%)
Dec 29, 2023 9.821 9.908 9.623 9.682 598,115 -0.21(-2.10%)
Dec 28, 2023 9.781 9.920 9.514 9.890 226,043 +0.10(+1.01%)
Dec 27, 2023 9.752 9.791 9.583 9.791 222,295 +0.11(+1.12%)
Dec 26, 2023 9.474 9.732 9.266 9.682 241,581 +0.23(+2.41%)
Dec 22, 2023 9.257 9.504 9.177 9.454 234,718 +0.23(+2.47%)
Dec 21, 2023 8.999 9.227 8.920 9.227 311,869 +0.26(+2.87%)
Dec 20, 2023 9.088 9.167 8.910 8.969 356,345 -0.11(-1.20%)
Dec 19, 2023 8.722 9.098 8.722 9.078 412,509 +0.37(+4.20%)
Dec 18, 2023 8.613 8.712 8.474 8.712 548,466 +0.13(+1.50%)
Dec 15, 2023 8.217 8.638 8.187 8.583 1,234,003 +0.41(+4.96%)
Dec 14, 2023 7.673 8.286 7.653 8.177 1,656,345 +0.75(+10.13%)
Dec 13, 2023 7.049 7.494 6.861 7.425 1,035,144 +0.37(+5.19%)
Dec 12, 2023 7.029 7.069 6.801 7.059 517,831 +0.02(+0.28%)
Dec 11, 2023 7.504 7.564 7.009 7.039 494,242 -0.50(-6.57%)
Dec 08, 2023 7.425 7.544 7.425 7.534 242,310 +0.12(+1.60%)
Dec 07, 2023 7.366 7.534 7.286 7.415 443,144 +0.07(+0.94%)
Dec 06, 2023 7.336 7.425 7.237 7.346 287,169 +0.02(+0.27%)
Dec 05, 2023 7.544 7.574 7.306 7.326 237,952 -0.28(-3.65%)
Dec 04, 2023 7.564 7.752 7.554 7.603 264,849 -0.04(-0.52%)
Dec 01, 2023 7.425 7.702 7.346 7.643 254,319 +0.23(+3.07%)
Nov 30, 2023 7.613 7.636 7.356 7.415 310,368 -0.15(-1.96%)
Nov 29, 2023 7.544 7.680 7.496 7.564 303,332 +0.02(+0.26%)
Nov 28, 2023 7.660 7.786 7.496 7.544 331,455 -0.04(-0.51%)
Nov 27, 2023 7.602 7.641 7.476 7.583 391,699 -0.01(-0.13%)
Nov 24, 2023 7.544 7.670 7.505 7.593 105,306 +0.05(+0.64%)
Nov 22, 2023 7.631 7.680 7.447 7.544 259,182 -0.02(-0.26%)
Nov 21, 2023 7.341 7.602 7.292 7.564 486,849 +0.17(+2.36%)
Nov 20, 2023 7.244 7.409 7.079 7.389 646,996 +0.21(+2.97%)
Nov 17, 2023 7.147 7.331 7.021 7.176 939,048 +0.01(+0.14%)
Nov 16, 2023 7.205 7.341 6.987 7.167 435,194 +0.02(+0.27%)
Nov 15, 2023 7.457 7.622 7.108 7.147 1,344,338 -0.36(-4.77%)
Nov 14, 2023 7.544 7.699 7.389 7.505 1,590,404 +0.15(+2.11%)
Nov 13, 2023 7.428 7.568 7.302 7.351 320,227 -0.15(-1.94%)
Nov 10, 2023 7.554 7.651 7.389 7.496 753,350 -0.02(-0.26%)
Nov 09, 2023 7.912 8.033 7.505 7.515 311,891 -0.33(-4.20%)
Nov 08, 2023 7.912 8.251 7.786 7.844 376,128 -0.01(-0.12%)
Nov 07, 2023 7.844 8.009 7.777 7.854 439,541 +0.03(+0.37%)
Nov 06, 2023 8.058 8.058 7.728 7.825 174,917 -0.21(-2.65%)
Nov 03, 2023 7.786 8.164 7.786 8.038 268,685 +0.46(+6.00%)
Nov 02, 2023 7.176 7.583 7.176 7.583 347,470 +0.46(+6.39%)
Nov 01, 2023 7.021 7.234 6.953 7.128 276,419 +0.08(+1.10%)
Oct 31, 2023 7.041 7.118 6.944 7.050 175,941 +0.07(+0.97%)
Oct 30, 2023 6.886 7.118 6.857 6.983 495,881 +0.09(+1.26%)
Oct 27, 2023 7.137 7.140 6.769 6.895 287,989 -0.27(-3.78%)
Oct 26, 2023 6.963 7.232 6.944 7.167 214,672 +0.18(+2.64%)
Oct 25, 2023 6.886 7.108 6.799 6.983 334,308 +0.01(+0.14%)
Oct 24, 2023 7.157 7.157 6.779 6.973 918,034 -0.14(-1.91%)
Oct 23, 2023 7.370 7.370 7.099 7.108 398,126 -0.23(-3.17%)
Oct 20, 2023 7.699 7.699 7.312 7.341 277,051 -0.36(-4.65%)
Oct 19, 2023 7.903 7.961 7.699 7.699 293,165 -0.28(-3.52%)
Oct 18, 2023 8.135 8.135 7.777 7.980 349,160 -0.19(-2.37%)
Oct 17, 2023 7.999 8.271 7.990 8.174 202,412 +0.15(+1.81%)
Oct 16, 2023 8.154 8.290 7.990 8.028 363,864 -0.15(-1.89%)
Oct 13, 2023 8.280 8.300 8.077 8.183 239,901 -0.02(-0.24%)
Oct 12, 2023 8.503 8.503 8.130 8.203 296,753 -0.24(-2.87%)
Oct 11, 2023 8.474 8.735 8.396 8.445 699,840 -0.09(-1.02%)
Oct 10, 2023 8.794 8.842 8.484 8.532 306,559 -0.19(-2.22%)
Oct 09, 2023 8.484 8.726 8.435 8.726 650,982 +0.24(+2.85%)
Oct 06, 2023 8.154 8.551 8.154 8.484 616,708 +0.22(+2.70%)
Oct 05, 2023 8.329 8.338 8.096 8.261 832,617 -0.09(-1.04%)
Oct 04, 2023 8.716 8.742 8.271 8.348 243,243 -0.26(-3.04%)
Oct 03, 2023 8.735 9.147 8.561 8.610 148,082 -0.12(-1.33%)
Oct 02, 2023 8.929 8.953 8.658 8.726 190,026 -0.18(-2.07%)
Sep 29, 2023 8.987 9.057 8.871 8.910 158,316 -0.02(-0.22%)
Sep 28, 2023 9.016 9.055 8.813 8.929 147,186 -0.06(-0.65%)
Sep 27, 2023 9.055 9.113 8.929 8.987 106,827 +0.02(+0.22%)
Sep 26, 2023 8.997 9.239 8.852 8.968 100,063 -0.08(-0.86%)
Sep 25, 2023 9.065 9.074 8.982 9.045 74,385 -0.06(-0.64%)
Sep 22, 2023 9.316 9.346 9.045 9.103 78,633 -0.13(-1.36%)
Sep 21, 2023 9.452 9.471 9.200 9.229 124,948 -0.34(-3.54%)
Sep 20, 2023 9.762 9.898 9.568 9.568 106,019 -0.14(-1.40%)
Sep 19, 2023 9.704 9.810 9.588 9.704 94,331 +0.04(+0.40%)
Sep 18, 2023 9.849 9.849 9.620 9.665 71,640 -0.15(-1.58%)
Sep 15, 2023 9.685 9.839 9.617 9.820 131,188 +0.11(+1.10%)
Sep 14, 2023 9.646 9.830 9.646 9.714 95,612 +0.12(+1.21%)
Sep 13, 2023 9.927 9.927 9.597 9.597 79,753 -0.25(-2.56%)
Sep 12, 2023 9.704 9.948 9.704 9.849 142,767 +0.09(+0.89%)
Sep 11, 2023 10.12 10.12 9.704 9.762 93,038 -0.14(-1.37%)
Sep 08, 2023 9.723 9.965 9.626 9.898 101,040 +0.21(+2.20%)
Sep 07, 2023 9.394 9.685 9.326 9.685 192,576 +0.23(+2.46%)
Sep 06, 2023 9.685 9.704 9.413 9.452 106,063 -0.17(-1.81%)
Sep 05, 2023 9.714 9.941 9.617 9.626 140,040 -0.06(-0.60%)
Sep 01, 2023 9.859 9.946 9.646 9.685 240,560 -0.08(-0.79%)
Aug 31, 2023 9.907 9.965 9.738 9.762 104,795 +0.00(+0.00%)
Aug 30, 2023 9.781 9.810 9.633 9.762 391,668 +0.00(+0.00%)
Aug 29, 2023 9.800 9.943 9.691 9.762 342,705 -0.09(-0.87%)
Aug 28, 2023 9.591 10.00 9.524 9.848 368,893 +0.32(+3.40%)
Aug 25, 2023 9.657 9.657 9.438 9.524 340,360 -0.08(-0.79%)
Aug 24, 2023 9.943 9.981 9.552 9.600 246,073 -0.36(-3.63%)
Aug 23, 2023 9.981 10.07 9.743 9.962 294,129 +0.09(+0.87%)
Aug 22, 2023 10.17 10.20 9.752 9.876 191,443 -0.21(-2.08%)
Aug 21, 2023 10.56 10.57 10.02 10.09 126,789 -0.47(-4.42%)
Aug 18, 2023 10.30 10.57 10.24 10.55 190,891 +0.17(+1.65%)
Aug 17, 2023 10.48 10.63 10.32 10.38 85,523 -0.11(-1.09%)
Aug 16, 2023 10.72 10.85 10.43 10.50 107,118 -0.22(-2.04%)
Aug 15, 2023 10.62 10.85 10.48 10.71 82,620 -0.21(-1.92%)
Aug 14, 2023 11.20 11.33 10.90 10.92 67,346 -0.40(-3.53%)
Aug 11, 2023 11.00 11.33 11.00 11.32 110,599 +0.25(+2.24%)
Aug 10, 2023 10.82 11.46 10.82 11.08 84,801 +0.29(+2.65%)
Aug 09, 2023 10.97 11.21 10.54 10.79 186,557 -0.23(-2.07%)
Aug 08, 2023 10.97 11.36 10.53 11.02 266,394 -0.73(-6.24%)
Aug 07, 2023 11.69 11.85 11.64 11.75 90,681 +0.03(+0.24%)
Aug 04, 2023 11.56 11.79 11.47 11.72 49,587 +0.13(+1.15%)
Aug 03, 2023 11.43 11.62 11.37 11.59 52,817 +0.16(+1.42%)
Aug 02, 2023 11.56 11.56 11.26 11.43 70,849 -0.25(-2.12%)
Aug 01, 2023 11.69 11.99 11.61 11.68 141,456 -0.24(-2.00%)
Jul 31, 2023 11.90 11.99 11.80 11.91 190,104 +0.10(+0.89%)
Jul 28, 2023 11.86 11.89 11.73 11.81 65,752 +0.10(+0.81%)
Jul 27, 2023 12.05 12.05 11.71 11.71 90,232 -0.32(-2.69%)
Jul 26, 2023 11.69 12.05 11.69 12.04 91,783 +0.30(+2.60%)
Jul 25, 2023 11.75 12.00 11.70 11.73 68,358 -0.04(-0.32%)
Jul 24, 2023 11.60 11.88 11.52 11.77 49,712 +0.15(+1.31%)
Jul 21, 2023 12.03 12.04 11.57 11.62 135,749 -0.34(-2.87%)
Jul 20, 2023 12.07 12.07 11.77 11.96 97,071 -0.08(-0.63%)
Jul 19, 2023 12.28 12.32 11.90 12.04 76,991 -0.26(-2.09%)
Jul 18, 2023 12.15 12.45 12.08 12.30 99,638 +0.20(+1.65%)
Jul 17, 2023 11.39 12.19 11.39 12.10 252,939 +0.66(+5.74%)
Jul 14, 2023 11.50 11.59 11.27 11.44 100,236 -0.10(-0.83%)
Jul 13, 2023 11.71 12.00 11.48 11.53 118,320 -0.17(-1.47%)
Jul 12, 2023 11.72 11.76 11.63 11.70 61,264 +0.19(+1.65%)
Jul 11, 2023 11.63 11.68 11.40 11.51 88,227 +0.11(+1.00%)
Jul 10, 2023 11.17 11.54 11.17 11.40 67,248 +0.09(+0.76%)
Jul 07, 2023 11.24 11.46 10.94 11.31 110,409 +0.09(+0.76%)
Jul 06, 2023 11.13 11.32 10.74 11.23 298,853 -0.06(-0.51%)
Jul 05, 2023 10.89 11.30 10.74 11.29 274,795 +0.30(+2.78%)
Jul 03, 2023 10.68 11.03 10.68 10.98 56,424 +0.17(+1.59%)
Jun 30, 2023 10.87 10.99 10.76 10.81 71,486 +0.08(+0.71%)
Jun 29, 2023 10.65 10.73 10.55 10.73 58,606 +0.15(+1.44%)
Jun 28, 2023 10.70 10.75 10.41 10.58 77,169 -0.19(-1.77%)
Jun 27, 2023 10.67 10.90 10.51 10.77 122,568 +0.11(+1.07%)
Jun 26, 2023 10.05 10.66 10.05 10.66 83,961 +0.56(+5.57%)
Jun 23, 2023 10.12 10.28 10.06 10.10 88,702 -0.14(-1.40%)
Jun 22, 2023 10.50 10.61 10.07 10.24 112,276 -0.38(-3.59%)
Jun 21, 2023 10.29 10.71 10.19 10.62 268,930 +0.25(+2.39%)
Jun 20, 2023 10.44 10.50 10.22 10.37 126,241 -0.06(-0.55%)
Jun 16, 2023 10.60 10.62 10.15 10.43 471,864 -0.17(-1.62%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.