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 Cl A (NY: BRDG )

6.790 +0.190 (+2.88%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	6.840	6.940	6.590	6.600	126,275	-0.22(-3.23%)
Apr 16, 2024	6.810	6.990	6.760	6.820	258,756	+0.00(+0.00%)
Apr 15, 2024	6.950	7.000	6.690	6.820	198,749	-0.08(-1.16%)
Apr 12, 2024	6.750	6.960	6.700	6.900	240,715	+0.20(+2.99%)
Apr 11, 2024	6.900	7.070	6.660	6.700	315,295	-0.21(-3.04%)
Apr 10, 2024	6.800	6.910	6.610	6.910	247,473	-0.02(-0.29%)
Apr 09, 2024	6.550	6.960	6.550	6.930	275,493	+0.40(+6.13%)
Apr 08, 2024	6.590	6.720	6.520	6.530	170,913	-0.02(-0.31%)
Apr 05, 2024	6.500	6.550	6.370	6.550	170,276	+0.00(+0.00%)
Apr 04, 2024	6.590	6.800	6.530	6.550	366,950	+0.11(+1.71%)
Apr 03, 2024	6.350	6.570	6.350	6.440	174,798	+0.09(+1.42%)
Apr 02, 2024	6.600	6.630	6.310	6.350	192,129	-0.32(-4.80%)
Apr 01, 2024	6.860	6.895	6.670	6.670	230,929	-0.18(-2.63%)
Mar 28, 2024	6.820	7.080	6.820	6.850	403,787	+0.05(+0.74%)
Mar 27, 2024	6.700	6.940	6.700	6.800	430,583	+0.20(+3.03%)
Mar 26, 2024	6.370	6.720	6.360	6.600	389,069	+0.29(+4.60%)
Mar 25, 2024	6.520	6.610	6.310	6.310	230,654	-0.25(-3.81%)
Mar 22, 2024	6.650	6.750	6.490	6.560	300,843	-0.14(-2.09%)
Mar 21, 2024	6.520	6.840	6.505	6.700	452,041	+0.20(+3.08%)
Mar 20, 2024	6.370	6.560	6.305	6.500	228,468	+0.16(+2.52%)
Mar 19, 2024	6.250	6.380	6.210	6.340	624,224	+0.06(+0.96%)
Mar 18, 2024	6.340	6.360	6.220	6.280	283,202	-0.07(-1.10%)
Mar 15, 2024	6.320	6.390	6.180	6.350	593,106	-0.05(-0.78%)
Mar 14, 2024	6.730	6.730	6.290	6.400	532,552	-0.35(-5.19%)
Mar 13, 2024	6.770	6.890	6.500	6.750	483,296	+0.00(+0.00%)
Mar 12, 2024	6.650	6.840	6.580	6.750	297,104	+0.11(+1.66%)
Mar 11, 2024	6.840	6.923	6.640	6.640	461,107	-0.19(-2.78%)
Mar 08, 2024	6.840	6.900	6.670	6.830	558,041	+0.07(+1.04%)
Mar 07, 2024	6.960	7.050	6.750	6.760	316,247	-0.17(-2.45%)
Mar 06, 2024	7.059	7.158	6.930	6.930	226,875	-0.10(-1.41%)
Mar 05, 2024	6.950	7.306	6.950	7.029	192,045	+0.04(+0.57%)
Mar 04, 2024	7.405	7.514	6.989	6.989	359,835	-0.40(-5.36%)
Mar 01, 2024	7.356	7.425	7.009	7.385	412,907	-0.04(-0.53%)
Feb 29, 2024	7.336	7.544	7.326	7.425	321,935	+0.10(+1.35%)
Feb 28, 2024	6.900	7.415	6.871	7.326	320,746	+0.34(+4.82%)
Feb 27, 2024	6.841	7.039	6.633	6.989	435,971	+0.23(+3.37%)
Feb 26, 2024	7.187	7.187	6.747	6.762	619,459	-0.43(-5.92%)
Feb 23, 2024	7.197	7.364	6.851	7.187	567,666	-0.08(-1.09%)
Feb 22, 2024	8.425	8.425	6.772	7.267	1,328,600	-1.37(-15.83%)
Feb 21, 2024	8.771	8.771	8.593	8.633	105,600	-0.11(-1.25%)
Feb 20, 2024	8.682	8.925	8.623	8.742	205,957	-0.01(-0.11%)
Feb 16, 2024	8.752	8.851	8.682	8.752	123,698	+0.00(+0.00%)
Feb 15, 2024	8.514	8.776	8.445	8.752	795,055	+0.25(+2.91%)
Feb 14, 2024	8.643	8.816	8.474	8.504	226,813	+0.00(+0.00%)
Feb 13, 2024	8.831	8.831	8.336	8.504	544,832	-0.55(-6.12%)
Feb 12, 2024	9.098	9.281	9.039	9.059	153,820	-0.04(-0.44%)
Feb 09, 2024	9.316	9.374	9.098	9.098	187,809	-0.17(-1.82%)
Feb 08, 2024	9.514	9.722	9.237	9.266	169,044	-0.29(-3.01%)
Feb 07, 2024	9.276	9.603	9.158	9.553	243,175	+0.28(+2.99%)
Feb 06, 2024	9.454	9.524	9.266	9.276	118,808	-0.13(-1.37%)
Feb 05, 2024	9.435	9.578	9.247	9.405	372,087	-0.12(-1.25%)
Feb 02, 2024	9.712	9.712	9.504	9.524	170,079	-0.24(-2.43%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bridge Investment Group Holdings Inc Cl A (NY: BRDG )

Historical Prices