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

Markets:

Overview

News

Currencies

International

Treasuries

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

9.820 -0.095 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	9.980	10.07	9.775	9.820	334,952	-0.14(-1.41%)
Aug 14, 2025	9.820	9.990	9.820	9.960	532,833	-0.01(-0.10%)
Aug 13, 2025	10.34	10.34	9.820	9.970	199,566	-0.24(-2.35%)
Aug 12, 2025	9.940	10.45	9.900	10.21	1,926,585	+0.17(+1.69%)
Aug 11, 2025	10.14	10.18	10.02	10.04	227,413	+0.02(+0.20%)
Aug 08, 2025	10.04	10.13	9.935	10.02	482,470	+0.07(+0.70%)
Aug 07, 2025	10.42	10.42	9.740	9.950	273,970	-0.33(-3.21%)
Aug 06, 2025	10.29	10.43	10.19	10.28	178,015	+0.01(+0.10%)
Aug 05, 2025	10.30	10.68	10.09	10.27	738,213	+0.25(+2.50%)
Aug 04, 2025	9.830	10.04	9.800	10.02	275,244	+0.27(+2.77%)
Aug 01, 2025	10.00	10.00	9.590	9.750	310,384	-0.49(-4.79%)
Jul 31, 2025	10.18	10.40	10.17	10.24	246,751	+0.00(+0.00%)
Jul 30, 2025	10.45	10.47	10.18	10.24	130,875	-0.17(-1.63%)
Jul 29, 2025	10.53	10.55	10.27	10.41	369,076	-0.08(-0.76%)
Jul 28, 2025	10.72	10.72	10.46	10.49	159,767	-0.20(-1.87%)
Jul 25, 2025	10.61	10.71	10.53	10.69	310,045	-0.02(-0.19%)
Jul 24, 2025	10.70	10.81	10.67	10.71	320,588	-0.02(-0.19%)
Jul 23, 2025	10.57	10.75	10.53	10.73	393,264	+0.20(+1.90%)
Jul 22, 2025	10.43	10.56	10.33	10.53	348,263	+0.06(+0.57%)
Jul 21, 2025	10.64	10.74	10.46	10.47	372,728	-0.25(-2.33%)
Jul 18, 2025	11.08	11.11	10.68	10.72	266,090	-0.30(-2.72%)
Jul 17, 2025	10.79	11.08	10.78	11.02	1,704,795	+0.26(+2.42%)
Jul 16, 2025	10.41	10.80	10.41	10.76	2,084,478	+0.48(+4.67%)
Jul 15, 2025	10.48	10.48	10.27	10.28	243,462	-0.20(-1.91%)
Jul 14, 2025	10.40	10.51	10.31	10.48	852,460	+0.05(+0.48%)
Jul 11, 2025	10.35	10.45	10.34	10.43	227,902	-0.04(-0.38%)
Jul 10, 2025	10.32	10.57	10.30	10.47	318,786	+0.11(+1.06%)
Jul 09, 2025	10.28	10.37	10.23	10.36	713,924	+0.15(+1.47%)
Jul 08, 2025	9.980	10.30	9.905	10.21	404,255	+0.24(+2.41%)
Jul 07, 2025	10.00	10.17	9.890	9.970	852,915	-0.24(-2.35%)
Jul 03, 2025	10.10	10.25	10.10	10.21	148,849	+0.12(+1.19%)
Jul 02, 2025	10.03	10.10	9.890	10.09	401,277	+0.10(+1.00%)
Jul 01, 2025	9.960	10.07	9.840	9.990	1,129,921	-0.02(-0.20%)
Jun 30, 2025	10.21	10.21	9.980	10.01	410,145	-0.08(-0.79%)
Jun 27, 2025	9.900	10.15	9.900	10.09	423,475	+0.29(+2.96%)
Jun 26, 2025	9.780	9.850	9.720	9.800	434,142	+0.10(+1.03%)
Jun 25, 2025	9.870	9.910	9.645	9.700	221,640	-0.17(-1.72%)
Jun 24, 2025	9.510	9.930	9.510	9.870	523,133	+0.38(+4.00%)
Jun 23, 2025	9.500	9.560	9.110	9.490	1,171,500	+0.00(+0.00%)
Jun 20, 2025	9.450	9.590	9.410	9.490	585,146	+0.11(+1.17%)
Jun 18, 2025	9.300	9.485	9.300	9.380	395,008	+0.06(+0.64%)
Jun 17, 2025	9.330	9.425	9.280	9.320	174,842	-0.11(-1.17%)
Jun 16, 2025	9.410	9.610	9.360	9.430	182,792	+0.13(+1.40%)
Jun 13, 2025	9.600	9.640	9.260	9.300	297,995	-0.45(-4.62%)
Jun 12, 2025	9.620	9.760	9.595	9.750	378,823	+0.04(+0.41%)
Jun 11, 2025	9.600	9.830	9.600	9.710	398,835	+0.14(+1.46%)
Jun 10, 2025	9.440	9.580	9.431	9.570	232,380	+0.15(+1.59%)
Jun 09, 2025	9.410	9.490	9.340	9.420	489,402	+0.01(+0.11%)
Jun 06, 2025	9.300	9.500	9.300	9.410	520,865	+0.24(+2.62%)
Jun 05, 2025	9.180	9.265	9.090	9.170	246,816	-0.02(-0.22%)
Jun 04, 2025	9.280	9.370	9.170	9.190	366,882	-0.05(-0.54%)
Jun 03, 2025	9.230	9.300	9.130	9.240	288,673	+0.04(+0.43%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices