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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Investment Group Holdings Inc. Class A Common Stock (NY: BRDG )

7.600 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 7.570 7.685 7.245 7.600 393,997 +0.04(+0.53%)
Jan 07, 2025 8.100 8.150 7.450 7.560 562,707 -0.74(-8.92%)
Jan 06, 2025 8.270 8.410 8.130 8.300 519,532 +0.05(+0.61%)
Jan 03, 2025 8.190 8.290 7.920 8.250 217,252 +0.06(+0.73%)
Jan 02, 2025 8.370 8.580 8.180 8.190 204,175 -0.21(-2.50%)
Dec 31, 2024 8.400 0 +0.03(+0.36%)
Dec 30, 2024 8.380 8.380 8.175 8.370 116,690 -0.01(-0.12%)
Dec 27, 2024 8.420 8.530 8.270 8.380 73,990 -0.09(-1.06%)
Dec 26, 2024 8.570 8.720 8.430 8.470 107,294 -0.19(-2.19%)
Dec 24, 2024 8.470 8.670 8.460 8.660 157,650 +0.20(+2.36%)
Dec 23, 2024 8.470 8.500 8.355 8.460 104,486 -0.04(-0.47%)
Dec 20, 2024 8.390 8.680 8.380 8.500 229,060 +0.12(+1.43%)
Dec 19, 2024 8.590 8.660 8.320 8.380 138,528 -0.13(-1.53%)
Dec 18, 2024 8.990 9.020 8.495 8.510 250,818 -0.41(-4.60%)
Dec 17, 2024 8.970 8.980 8.800 8.920 124,871 -0.07(-0.78%)
Dec 16, 2024 9.180 9.180 8.980 8.990 177,577 -0.22(-2.39%)
Dec 13, 2024 9.240 9.265 9.110 9.210 130,094 -0.12(-1.29%)
Dec 12, 2024 9.320 9.500 9.260 9.330 125,839 -0.20(-2.10%)
Dec 11, 2024 9.430 9.580 9.370 9.530 419,749 +0.18(+1.93%)
Dec 10, 2024 9.330 9.460 9.210 9.350 138,144 -0.07(-0.74%)
Dec 09, 2024 9.560 9.690 9.360 9.420 153,642 -0.19(-1.98%)
Dec 06, 2024 9.750 9.830 9.540 9.610 162,320 -0.11(-1.13%)
Dec 05, 2024 9.730 9.819 9.631 9.720 122,887 -0.01(-0.10%)
Dec 04, 2024 9.651 9.740 9.621 9.730 153,562 +0.06(+0.61%)
Dec 03, 2024 9.779 9.779 9.601 9.671 124,573 -0.03(-0.31%)
Dec 02, 2024 9.849 9.849 9.591 9.700 174,798 -0.09(-0.91%)
Nov 29, 2024 9.789 9.888 9.735 9.789 53,505 +0.00(+0.00%)
Nov 27, 2024 9.819 10.03 9.720 9.789 160,611 -0.03(-0.30%)
Nov 26, 2024 9.700 9.829 9.626 9.819 197,938 +0.10(+1.02%)
Nov 25, 2024 9.750 10.10 9.700 9.720 151,959 -0.02(-0.20%)
Nov 22, 2024 9.888 9.898 9.693 9.740 163,671 -0.08(-0.81%)
Nov 21, 2024 9.680 9.888 9.581 9.819 472,993 +0.16(+1.64%)
Nov 20, 2024 9.878 9.878 9.601 9.661 157,047 -0.22(-2.20%)
Nov 19, 2024 9.492 9.918 9.364 9.878 387,686 +0.38(+3.96%)
Nov 18, 2024 9.453 9.542 9.344 9.502 618,409 +0.03(+0.31%)
Nov 15, 2024 9.542 9.576 9.393 9.473 227,015 +0.02(+0.21%)
Nov 14, 2024 9.641 9.740 9.416 9.453 412,614 -0.10(-1.04%)
Nov 13, 2024 9.690 9.769 9.398 9.552 330,479 -0.16(-1.63%)
Nov 12, 2024 9.977 9.977 9.601 9.710 245,367 -0.35(-3.44%)
Nov 11, 2024 10.09 10.31 9.948 10.06 224,282 -0.04(-0.39%)
Nov 08, 2024 9.789 10.27 9.690 10.10 385,806 +0.20(+2.00%)
Nov 07, 2024 10.24 10.51 9.413 9.898 871,343 -1.21(-10.87%)
Nov 06, 2024 11.16 11.57 10.85 11.11 351,213 +0.26(+2.37%)
Nov 05, 2024 10.45 10.88 10.43 10.85 163,969 +0.34(+3.20%)
Nov 04, 2024 10.35 10.61 10.29 10.51 167,807 +0.12(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SantaClara.com & California Media Partners, LLC. All rights reserved.