Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.750 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 3, 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 (%)
May 31, 2024 7.780 7.860 7.650 7.740 190,125 +0.02(+0.26%)
May 30, 2024 7.661 7.759 7.630 7.720 81,879 +0.14(+1.82%)
May 29, 2024 7.582 7.646 7.484 7.582 91,908 -0.11(-1.41%)
May 28, 2024 7.759 7.825 7.582 7.690 142,927 -0.09(-1.14%)
May 24, 2024 7.592 7.818 7.582 7.779 109,320 +0.21(+2.73%)
May 23, 2024 7.809 7.809 7.494 7.572 225,956 -0.20(-2.53%)
May 22, 2024 7.720 7.848 7.710 7.769 138,668 +0.04(+0.51%)
May 21, 2024 7.710 7.818 7.671 7.730 133,622 +0.04(+0.51%)
May 20, 2024 7.887 8.045 7.661 7.690 230,608 -0.17(-2.13%)
May 17, 2024 7.651 7.878 7.631 7.858 147,218 +0.24(+3.10%)
May 16, 2024 7.799 7.858 7.474 7.622 204,568 -0.14(-1.78%)
May 15, 2024 7.336 7.809 7.287 7.759 201,079 +0.47(+6.49%)
May 14, 2024 7.208 7.454 7.078 7.287 306,824 +0.21(+2.92%)
May 13, 2024 6.814 7.100 6.814 7.080 331,682 +0.34(+5.12%)
May 10, 2024 6.913 6.932 6.627 6.735 158,462 -0.10(-1.44%)
May 09, 2024 7.041 7.313 6.676 6.834 685,140 +0.00(+0.00%)
May 08, 2024 6.952 7.031 6.834 6.834 197,645 -0.05(-0.72%)
May 07, 2024 6.952 7.047 6.834 6.883 189,752 -0.09(-1.27%)
May 06, 2024 6.863 7.021 6.858 6.972 76,743 +0.12(+1.72%)
May 03, 2024 6.824 6.913 6.775 6.853 148,390 +0.11(+1.61%)
May 02, 2024 6.676 6.789 6.597 6.745 80,809 +0.15(+2.24%)
May 01, 2024 6.519 6.765 6.519 6.597 116,766 +0.12(+1.82%)
Apr 30, 2024 6.785 6.814 6.455 6.479 154,702 -0.36(-5.32%)
Apr 29, 2024 6.893 6.962 6.755 6.844 137,109 +0.01(+0.14%)
Apr 26, 2024 6.785 6.942 6.785 6.834 147,070 +0.09(+1.31%)
Apr 25, 2024 6.785 6.804 6.666 6.745 104,066 -0.12(-1.72%)
Apr 24, 2024 6.450 6.952 6.401 6.863 273,265 +0.34(+5.29%)
Apr 23, 2024 6.568 6.696 6.519 6.519 93,942 -0.06(-0.90%)
Apr 22, 2024 6.568 6.676 6.499 6.578 96,098 +0.01(+0.15%)
Apr 19, 2024 6.637 6.725 6.479 6.568 219,320 -0.12(-1.77%)
Apr 18, 2024 6.538 6.686 6.391 6.686 254,678 +0.19(+2.88%)
Apr 17, 2024 6.735 6.834 6.489 6.499 128,237 -0.22(-3.23%)
Apr 16, 2024 6.706 6.883 6.657 6.716 262,778 +0.00(+0.00%)
Apr 15, 2024 6.844 6.893 6.588 6.716 201,838 -0.08(-1.16%)
Apr 12, 2024 6.647 6.853 6.597 6.794 244,456 +0.20(+2.99%)
Apr 11, 2024 6.794 6.962 6.558 6.597 320,195 -0.21(-3.04%)
Apr 10, 2024 6.696 6.804 6.509 6.804 251,319 -0.02(-0.29%)
Apr 09, 2024 6.450 6.853 6.450 6.824 279,775 +0.39(+6.13%)
Apr 08, 2024 6.489 6.617 6.420 6.430 173,569 -0.02(-0.31%)
Apr 05, 2024 6.401 6.450 6.272 6.450 172,922 +0.00(+0.00%)
Apr 04, 2024 6.489 6.696 6.430 6.450 372,653 +0.11(+1.71%)
Apr 03, 2024 6.253 6.469 6.253 6.341 177,515 +0.09(+1.42%)
Apr 02, 2024 6.499 6.529 6.213 6.253 195,115 -0.32(-4.80%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.