Stockscreener 앱 받기
10.02
0.70%
0.07
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.13 | $9.94 | $0.20 | 482,470.0 | +0.70% |
| 2025-08-07 | $10.42 | $9.74 | $0.68 | 273,968.0 | -3.21% |
| 2025-08-06 | $10.43 | $10.19 | $0.24 | 178,015.0 | +0.10% |
| 2025-08-05 | $10.68 | $10.09 | $0.585 | 738,213.0 | +2.50% |
| 2025-08-04 | $10.04 | $9.80 | $0.24 | 275,244.0 | +2.77% |
| 2025-08-01 | $10.00 | $9.59 | $0.41 | 310,383.0 | -4.79% |
| 2025-07-31 | $10.40 | $10.17 | $0.23 | 246,751.0 | +0.00% |
| 2025-07-30 | $10.47 | $10.18 | $0.2899 | 130,875.0 | -1.63% |
| 2025-07-29 | $10.55 | $10.27 | $0.28 | 369,070.0 | -0.76% |
| 2025-07-28 | $10.72 | $10.46 | $0.26 | 159,767.0 | -1.87% |
| 2025-07-25 | $10.71 | $10.53 | $0.18 | 309,765.0 | -0.19% |
| 2025-07-24 | $10.81 | $10.67 | $0.14 | 320,571.0 | -0.19% |
| 2025-07-23 | $10.75 | $10.70 | $0.05 | 211,494.0 | +1.90% |
| 2025-07-22 | $10.56 | $10.33 | $0.23 | 348,257.0 | +0.57% |
| 2025-07-21 | $10.74 | $10.46 | $0.29 | 372,728.0 | -2.33% |
| 2025-07-18 | $11.11 | $10.68 | $0.4299 | 265,890.0 | -2.72% |
| 2025-07-17 | $11.08 | $10.78 | $0.30 | 1,704,794.0 | +2.42% |
| 2025-07-16 | $10.80 | $10.41 | $0.39 | 2,084,478.0 | +4.67% |
| 2025-07-15 | $10.48 | $10.27 | $0.21 | 243,462.0 | -1.91% |
| 2025-07-14 | $10.51 | $10.31 | $0.20 | 852,458.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.68 | $9.59 | $1.09 | 2,740,763.0 | -2.15% |
| 2025-07 | $11.11 | $9.84 | $1.27 | 11,818,034.0 | +2.30% |
| 2025-06 | $10.21 | $8.98 | $1.23 | 8,074,944.0 | +8.80% |
| 2025-05 | $10.29 | $8.96 | $1.33 | 6,338,976.0 | -4.07% |
| 2025-04 | $9.99 | $7.14 | $2.85 | 7,112,167.0 | +0.10% |
| 2025-03 | $10.68 | $8.76 | $1.92 | 9,888,123.0 | -8.67% |
| 2025-02 | $11.06 | $7.54 | $3.52 | 7,879,824.0 | +30.96% |
| 2025-01 | $8.58 | $7.12 | $1.46 | 4,236,532.0 | -4.64% |
Bridge Investment Group Holdings Inc 주식 (BRDG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.95 | $8.18 | $1.77 | 3,084,150.0 | -15.37% |
| 2024-11 | $11.69 | $9.44 | $2.25 | 5,934,607.0 | -9.10% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):