Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

8.180 -0.030 (-0.37%)

Official Closing Price Updated: 4:10 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	8.000	8.260	7.980	8.210	153,747	+0.21(+2.63%)
Feb 14, 2025	7.770	8.090	7.770	8.000	106,515	+0.27(+3.49%)
Feb 13, 2025	7.750	7.820	7.700	7.730	78,219	+0.02(+0.26%)
Feb 12, 2025	7.600	7.740	7.545	7.710	112,409	-0.02(-0.26%)
Feb 11, 2025	7.680	7.765	7.670	7.730	82,103	+0.01(+0.13%)
Feb 10, 2025	7.770	7.800	7.640	7.720	116,956	-0.02(-0.26%)
Feb 07, 2025	7.880	7.950	7.690	7.740	171,239	-0.14(-1.78%)
Feb 06, 2025	7.930	8.000	7.840	7.880	85,971	+0.00(+0.00%)
Feb 05, 2025	8.030	8.030	7.780	7.880	114,452	-0.12(-1.50%)
Feb 04, 2025	7.970	8.020	7.840	8.000	114,437	+0.08(+1.01%)
Feb 03, 2025	7.860	7.960	7.750	7.920	140,304	-0.09(-1.12%)
Jan 31, 2025	8.040	8.145	7.970	8.010	84,821	+0.03(+0.38%)
Jan 30, 2025	7.960	8.120	7.960	7.980	108,814	+0.01(+0.13%)
Jan 29, 2025	7.890	8.020	7.870	7.970	105,225	+0.01(+0.13%)
Jan 28, 2025	8.020	8.140	7.900	7.960	143,763	-0.05(-0.62%)
Jan 27, 2025	7.980	8.070	7.875	8.010	125,205	+0.03(+0.38%)
Jan 24, 2025	7.920	8.150	7.900	7.980	152,520	+0.00(+0.00%)
Jan 23, 2025	7.900	8.200	7.875	7.980	187,079	+0.03(+0.38%)
Jan 22, 2025	7.810	7.970	7.700	7.950	139,918	+0.13(+1.66%)
Jan 21, 2025	7.910	8.100	7.820	7.820	190,068	-0.05(-0.64%)
Jan 17, 2025	7.730	7.940	7.730	7.870	133,255	+0.16(+2.08%)
Jan 16, 2025	7.500	7.740	7.470	7.710	120,836	+0.21(+2.80%)
Jan 15, 2025	7.450	7.630	7.381	7.500	206,213	+0.24(+3.31%)
Jan 14, 2025	7.250	7.360	7.173	7.260	117,703	-0.01(-0.14%)
Jan 13, 2025	7.220	7.270	7.120	7.270	133,447	+0.07(+0.97%)
Jan 10, 2025	7.460	7.460	7.120	7.200	411,648	-0.40(-5.26%)
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	+0.13(+1.61%)
Dec 19, 2024	8.590	8.660	8.320	8.365	148,012	-0.14(-1.70%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices