Stockscreener 앱 받기
10.96
3.20%
0.34
시간 외 거래:
10.96
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.99 | $10.54 | $0.45 | 162,300.0 | +3.20% |
| 2024-11-04 | $10.72 | $10.39 | $0.3286 | 158,360.0 | +1.14% |
| 2024-11-01 | $10.93 | $10.46 | $0.465 | 280,711.0 | -3.49% |
| 2024-10-31 | $10.99 | $10.72 | $0.2656 | 201,891.0 | -0.18% |
| 2024-10-30 | $10.92 | $10.64 | $0.28 | 101,709.0 | +2.25% |
| 2024-10-29 | $10.77 | $10.61 | $0.16 | 89,814.0 | -0.09% |
| 2024-10-28 | $10.81 | $10.52 | $0.29 | 261,654.0 | +1.43% |
| 2024-10-25 | $10.74 | $10.51 | $0.23 | 98,437.0 | -1.68% |
| 2024-10-24 | $10.84 | $10.49 | $0.35 | 148,364.0 | +2.10% |
| 2024-10-23 | $10.61 | $10.32 | $0.2893 | 170,371.0 | -1.87% |
| 2024-10-22 | $10.74 | $10.53 | $0.21 | 252,884.0 | +0.38% |
| 2024-10-21 | $10.86 | $10.54 | $0.325 | 165,702.0 | -1.85% |
| 2024-10-18 | $10.95 | $10.70 | $0.25 | 138,843.0 | +1.03% |
| 2024-10-17 | $10.95 | $10.65 | $0.30 | 155,630.0 | -0.83% |
| 2024-10-16 | $10.88 | $10.54 | $0.3323 | 196,434.0 | +3.34% |
| 2024-10-15 | $10.57 | $10.21 | $0.36 | 269,596.0 | +0.67% |
| 2024-10-14 | $10.48 | $9.93 | $0.55 | 580,204.0 | -1.14% |
| 2024-10-11 | $10.76 | $10.30 | $0.455 | 218,102.0 | +2.24% |
| 2024-10-10 | $10.29 | $9.79 | $0.50 | 620,373.0 | +5.54% |
| 2024-10-09 | $9.77 | $9.49 | $0.2802 | 242,624.0 | +1.67% |
| 2024-10-08 | $9.75 | $9.51 | $0.245 | 110,852.0 | -1.13% |
Bridge Investment Group Holdings Inc 주식 (BRDG) 연도별 가격 이력
이 심층 분석에서는 Bridge Investment Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRDG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bridge Investment Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.99 | $10.39 | $0.5986 | 763,671.0 | +0.74% |
| 2024-10 | $10.99 | $9.49 | $1.50 | 5,028,168.0 | +10.23% |
| 2024-09 | $10.12 | $7.75 | $2.37 | 4,329,069.0 | +20.22% |
| 2024-08 | $8.51 | $7.08 | $1.42 | 3,163,204.0 | +0.74% |
| 2024-07 | $8.71 | $7.17 | $1.54 | 3,070,318.0 | +9.84% |
| 2024-06 | $7.87 | $6.81 | $1.06 | 5,846,266.0 | -4.13% |
| 2024-05 | $8.17 | $6.62 | $1.55 | 4,126,295.0 | +17.63% |
| 2024-04 | $7.07 | $6.31 | $0.76 | 4,360,523.0 | -3.94% |
| 2024-03 | $7.59 | $6.18 | $1.41 | 7,763,108.0 | -8.67% |
| 2024-02 | $9.92 | $6.70 | $3.22 | 6,951,834.0 | -23.31% |
| 2024-01 | $10.15 | $8.95 | $1.20 | 4,095,351.0 | +0.00% |
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.02 | $6.87 | $3.15 | 9,563,845.0 | +30.57% |
| 2023-11 | $8.52 | $7.18 | $1.34 | 10,090,837.0 | +2.88% |
| 2023-10 | $9.44 | $6.99 | $2.45 | 8,265,925.0 | -20.87% |
| 2023-09 | $10.45 | $9.10 | $1.35 | 2,309,614.0 | -8.73% |
| 2023-08 | $12.59 | $9.91 | $2.68 | 3,805,412.0 | -19.42% |
| 2023-07 | $13.07 | $11.21 | $1.86 | 2,280,124.0 | +10.22% |
| 2023-06 | $11.54 | $9.27 | $2.27 | 4,059,416.0 | +16.53% |
| 2023-05 | $10.33 | $8.43 | $1.90 | 3,940,215.0 | -2.50% |
| 2023-04 | $11.35 | $9.84 | $1.51 | 2,512,978.0 | -11.83% |
| 2023-03 | $14.01 | $11.00 | $3.01 | 3,358,869.0 | -16.63% |
| 2023-02 | $15.61 | $13.25 | $2.36 | 1,670,613.0 | -8.73% |
| 2023-01 | $14.95 | $12.10 | $2.85 | 2,543,697.0 | +23.57% |
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.17 | $11.88 | $3.29 | 4,699,659.0 | -20.98% |
| 2022-11 | $16.40 | $14.28 | $2.12 | 2,901,994.0 | -2.62% |
| 2022-10 | $15.82 | $14.21 | $1.61 | 2,375,316.0 | +8.00% |
| 2022-09 | $16.66 | $14.43 | $2.23 | 2,128,618.0 | -11.10% |
| 2022-08 | $18.60 | $16.04 | $2.56 | 1,650,537.0 | -4.23% |
| 2022-07 | $17.25 | $14.21 | $3.04 | 1,728,543.0 | +17.13% |
| 2022-06 | $19.45 | $13.74 | $5.71 | 4,871,462.0 | -24.70% |
| 2022-05 | $19.62 | $16.68 | $2.94 | 3,450,180.0 | +2.82% |
| 2022-04 | $20.68 | $18.06 | $2.62 | 2,165,853.0 | -7.71% |
| 2022-03 | $21.85 | $17.59 | $4.26 | 4,342,587.0 | -2.58% |
| 2022-02 | $23.78 | $19.83 | $3.95 | 1,773,160.0 | -2.84% |
| 2022-01 | $25.22 | $20.05 | $5.17 | 3,966,305.0 | -13.90% |
1.80%
자본화:
|
볼륨(24시간):