Bridge Investment Group Holdings Inc. (BRDG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.01 | 8.17 | 7.78 | 7.81 | 7.81 | 215,171 |
| 17 may 2024 | 7.77 | 8.00 | 7.75 | 7.98 | 7.98 | 145,000 |
| 16 may 2024 | 7.92 | 7.98 | 7.59 | 7.74 | 7.74 | 201,400 |
| 15 may 2024 | 7.45 | 7.93 | 7.40 | 7.88 | 7.88 | 198,000 |
| 14 may 2024 | 7.32 | 7.57 | 7.19 | 7.40 | 7.40 | 302,100 |
| 13 may 2024 | 6.92 | 7.21 | 6.92 | 7.19 | 7.19 | 326,600 |
| 10 may 2024 | 7.02 | 7.04 | 6.73 | 6.84 | 6.84 | 156,000 |
| 09 may 2024 | 7.15 | 7.43 | 6.78 | 6.94 | 6.94 | 674,700 |
| 08 may 2024 | 7.06 | 7.14 | 6.94 | 6.94 | 6.94 | 194,600 |
| 07 may 2024 | 7.06 | 7.16 | 6.94 | 6.99 | 6.99 | 186,800 |
| 06 may 2024 | 6.97 | 7.13 | 6.97 | 7.08 | 7.08 | 75,600 |
| 03 may 2024 | 6.93 | 7.02 | 6.88 | 6.96 | 6.96 | 146,100 |
| 02 may 2024 | 6.78 | 6.89 | 6.70 | 6.85 | 6.85 | 79,600 |
| 01 may 2024 | 6.62 | 6.87 | 6.62 | 6.70 | 6.70 | 115,000 |
| 30 abr 2024 | 6.89 | 6.92 | 6.55 | 6.58 | 6.58 | 152,300 |
| 29 abr 2024 | 7.00 | 7.07 | 6.86 | 6.95 | 6.95 | 135,000 |
| 26 abr 2024 | 6.89 | 7.05 | 6.89 | 6.94 | 6.94 | 144,800 |
| 25 abr 2024 | 6.89 | 6.91 | 6.77 | 6.85 | 6.85 | 102,500 |
| 24 abr 2024 | 6.55 | 7.06 | 6.50 | 6.97 | 6.97 | 269,100 |
| 23 abr 2024 | 6.67 | 6.80 | 6.62 | 6.62 | 6.62 | 92,500 |
| 22 abr 2024 | 6.67 | 6.78 | 6.60 | 6.68 | 6.68 | 94,600 |
| 19 abr 2024 | 6.74 | 6.83 | 6.58 | 6.67 | 6.67 | 216,000 |
| 18 abr 2024 | 6.64 | 6.79 | 6.49 | 6.79 | 6.79 | 250,800 |
| 17 abr 2024 | 6.84 | 6.94 | 6.59 | 6.60 | 6.60 | 126,300 |
| 16 abr 2024 | 6.81 | 6.99 | 6.76 | 6.82 | 6.82 | 258,800 |
| 15 abr 2024 | 6.95 | 7.00 | 6.69 | 6.82 | 6.82 | 198,700 |
| 12 abr 2024 | 6.75 | 6.96 | 6.70 | 6.90 | 6.90 | 240,700 |
| 11 abr 2024 | 6.90 | 7.07 | 6.66 | 6.70 | 6.70 | 315,300 |
| 10 abr 2024 | 6.80 | 6.91 | 6.61 | 6.91 | 6.91 | 247,500 |
| 09 abr 2024 | 6.55 | 6.96 | 6.55 | 6.93 | 6.93 | 275,500 |
| 08 abr 2024 | 6.59 | 6.72 | 6.52 | 6.53 | 6.53 | 170,900 |
| 05 abr 2024 | 6.50 | 6.55 | 6.37 | 6.55 | 6.55 | 170,300 |
| 04 abr 2024 | 6.59 | 6.80 | 6.53 | 6.55 | 6.55 | 367,000 |
| 03 abr 2024 | 6.35 | 6.57 | 6.35 | 6.44 | 6.44 | 174,800 |
| 02 abr 2024 | 6.60 | 6.63 | 6.31 | 6.35 | 6.35 | 192,100 |
| 01 abr 2024 | 6.86 | 6.89 | 6.67 | 6.67 | 6.67 | 230,900 |
| 28 mar 2024 | 6.82 | 7.08 | 6.82 | 6.85 | 6.85 | 403,800 |
| 27 mar 2024 | 6.70 | 6.97 | 6.70 | 6.80 | 6.80 | 430,600 |
| 26 mar 2024 | 6.37 | 6.72 | 6.36 | 6.60 | 6.60 | 389,000 |
| 25 mar 2024 | 6.52 | 6.61 | 6.31 | 6.31 | 6.31 | 230,600 |
| 22 mar 2024 | 6.65 | 6.75 | 6.49 | 6.56 | 6.56 | 300,800 |
| 21 mar 2024 | 6.52 | 6.84 | 6.51 | 6.70 | 6.70 | 452,000 |
| 20 mar 2024 | 6.37 | 6.56 | 6.30 | 6.50 | 6.50 | 228,500 |
| 19 mar 2024 | 6.25 | 6.38 | 6.21 | 6.34 | 6.34 | 624,200 |
| 18 mar 2024 | 6.34 | 6.36 | 6.22 | 6.28 | 6.28 | 283,200 |
| 15 mar 2024 | 6.32 | 6.39 | 6.18 | 6.35 | 6.35 | 593,000 |
| 14 mar 2024 | 6.73 | 6.73 | 6.29 | 6.40 | 6.40 | 532,500 |
| 13 mar 2024 | 6.77 | 6.89 | 6.50 | 6.75 | 6.75 | 483,300 |
| 12 mar 2024 | 6.65 | 6.84 | 6.58 | 6.75 | 6.75 | 297,100 |
| 11 mar 2024 | 6.84 | 6.92 | 6.64 | 6.64 | 6.64 | 461,100 |
| 08 mar 2024 | 6.84 | 6.90 | 6.67 | 6.83 | 6.83 | 557,800 |
| 07 mar 2024 | 6.96 | 7.05 | 6.75 | 6.76 | 6.76 | 316,200 |
| 07 mar 2024 | 0.07 Dividendo | |||||
| 06 mar 2024 | 7.13 | 7.23 | 7.00 | 7.00 | 6.93 | 224,600 |
| 05 mar 2024 | 7.02 | 7.38 | 7.02 | 7.10 | 7.03 | 190,100 |
| 04 mar 2024 | 7.48 | 7.59 | 7.06 | 7.06 | 6.99 | 356,200 |
| 01 mar 2024 | 7.43 | 7.50 | 7.08 | 7.46 | 7.39 | 408,800 |
| 29 feb 2024 | 7.41 | 7.62 | 7.40 | 7.50 | 7.43 | 318,700 |
| 28 feb 2024 | 6.97 | 7.49 | 6.94 | 7.40 | 7.33 | 317,500 |
| 27 feb 2024 | 6.91 | 7.11 | 6.70 | 7.06 | 6.99 | 432,600 |
| 26 feb 2024 | 7.26 | 7.26 | 6.82 | 6.83 | 6.76 | 613,300 |
| 23 feb 2024 | 7.27 | 7.44 | 6.92 | 7.26 | 7.19 | 562,000 |
| 22 feb 2024 | 8.51 | 8.51 | 6.84 | 7.34 | 7.27 | 1,315,300 |
| 21 feb 2024 | 8.86 | 8.86 | 8.68 | 8.72 | 8.63 | 104,500 |
| 20 feb 2024 | 8.77 | 9.02 | 8.71 | 8.83 | 8.74 | 203,900 |
| 16 feb 2024 | 8.84 | 8.94 | 8.77 | 8.84 | 8.75 | 122,500 |
| 15 feb 2024 | 8.60 | 8.86 | 8.53 | 8.84 | 8.75 | 615,800 |
| 14 feb 2024 | 8.73 | 8.90 | 8.56 | 8.59 | 8.50 | 224,500 |
| 13 feb 2024 | 8.92 | 8.92 | 8.42 | 8.59 | 8.50 | 539,400 |
| 12 feb 2024 | 9.19 | 9.38 | 9.13 | 9.15 | 9.06 | 152,300 |
| 09 feb 2024 | 9.41 | 9.47 | 9.19 | 9.19 | 9.10 | 185,900 |
| 08 feb 2024 | 9.61 | 9.82 | 9.33 | 9.36 | 9.27 | 167,400 |
| 07 feb 2024 | 9.37 | 9.70 | 9.25 | 9.65 | 9.55 | 240,700 |
| 06 feb 2024 | 9.55 | 9.62 | 9.36 | 9.37 | 9.28 | 117,600 |
| 05 feb 2024 | 9.53 | 9.68 | 9.34 | 9.50 | 9.40 | 368,400 |
| 02 feb 2024 | 9.81 | 9.81 | 9.60 | 9.62 | 9.52 | 168,400 |
| 01 feb 2024 | 9.88 | 9.92 | 9.40 | 9.86 | 9.76 | 188,000 |
| 31 ene 2024 | 9.74 | 10.09 | 9.70 | 9.78 | 9.68 | 228,800 |
| 30 ene 2024 | 10.10 | 10.10 | 9.89 | 9.91 | 9.81 | 118,700 |
| 29 ene 2024 | 9.98 | 10.07 | 9.87 | 10.06 | 9.96 | 159,000 |
| 26 ene 2024 | 10.06 | 10.15 | 9.92 | 10.03 | 9.93 | 97,300 |
| 25 ene 2024 | 9.93 | 10.04 | 9.85 | 10.00 | 9.90 | 140,600 |
| 24 ene 2024 | 9.75 | 9.80 | 9.61 | 9.73 | 9.63 | 129,400 |
| 23 ene 2024 | 9.71 | 9.73 | 9.56 | 9.66 | 9.56 | 139,800 |
| 22 ene 2024 | 9.80 | 9.83 | 9.44 | 9.64 | 9.54 | 157,300 |
| 19 ene 2024 | 9.21 | 9.72 | 9.12 | 9.71 | 9.61 | 241,500 |
| 18 ene 2024 | 9.63 | 9.63 | 9.18 | 9.25 | 9.16 | 230,500 |
| 17 ene 2024 | 9.30 | 9.55 | 9.25 | 9.51 | 9.41 | 232,200 |
| 16 ene 2024 | 9.42 | 9.51 | 9.25 | 9.43 | 9.34 | 210,100 |
| 12 ene 2024 | 9.67 | 9.80 | 9.45 | 9.48 | 9.39 | 116,000 |
| 11 ene 2024 | 9.59 | 9.67 | 9.49 | 9.57 | 9.47 | 225,300 |
| 10 ene 2024 | 9.35 | 9.67 | 9.35 | 9.60 | 9.50 | 193,800 |
| 09 ene 2024 | 9.57 | 9.59 | 9.38 | 9.42 | 9.33 | 167,200 |
| 08 ene 2024 | 9.70 | 9.80 | 9.63 | 9.69 | 9.59 | 156,100 |
| 05 ene 2024 | 9.53 | 9.79 | 9.46 | 9.73 | 9.63 | 166,500 |
| 04 ene 2024 | 9.18 | 9.66 | 9.18 | 9.53 | 9.43 | 264,500 |
| 03 ene 2024 | 9.20 | 9.25 | 8.95 | 9.11 | 9.02 | 492,200 |
| 02 ene 2024 | 9.72 | 9.77 | 9.39 | 9.45 | 9.36 | 290,400 |
| 29 dic 2023 | 9.92 | 10.01 | 9.72 | 9.78 | 9.68 | 592,100 |
| 28 dic 2023 | 9.88 | 10.02 | 9.61 | 9.99 | 9.89 | 223,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.