Premium
Bridge Investment Group Holdings Inc (BRDG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.0190023753 | 8.42 | 8.58 | 8.175 | 123985 | 8.30350213 | CS |
| 4 | -1.5 | -15.3846153846 | 9.75 | 9.83 | 8.175 | 163530 | 8.87783685 | CS |
| 12 | -2.05 | -19.9029126214 | 10.3 | 11.69 | 8.175 | 220257 | 9.88508521 | CS |
| 26 | 0.79 | 10.5898123324 | 7.46 | 11.69 | 7.085 | 196700 | 9.2710826 | CS |
| 52 | -0.95 | -10.3260869565 | 9.2 | 11.69 | 6.18 | 233249 | 8.27223502 | CS |
| 156 | -16.81 | -67.0790103751 | 25.06 | 25.23 | 6.18 | 199134 | 10.94754318 | CS |
| 260 | -6.1 | -42.5087108014 | 14.35 | 25.6095 | 6.18 | 207687 | 12.11962628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 8.25 | 0.06 | 0.73 | 8.2 | 8.2899999 | 7.92 | 213250 |
| 1735861200 | 8.19 | -0.21 | -2.50 | 8.4149999 | 8.48 | 8.18 | 195670 |
| 1735688400 | 8.4 | 0.03 | 0.36 | 8.3699999 | 8.515 | 8.31 | 101086 |
| 1735602000 | 8.3699999 | -0.01 | -0.12 | 8.27 | 8.38 | 8.175 | 115163 |
| 1735342800 | 8.38 | -0.09 | -1.06 | 8.44 | 8.53 | 8.27 | 72946 |
| 1735256400 | 8.47 | -0.19 | -2.19 | 8.57 | 8.72 | 8.43 | 107294 |
| 1735077840 | 8.66 | 0.2 | 2.36 | 8.47 | 8.67 | 8.46 | 157650 |
| 1734997200 | 8.46 | -0.04 | -0.47 | 8.45 | 8.5 | 8.355 | 103702 |
| 1734738000 | 8.5 | 0.11 | 1.31 | 8.47 | 8.68 | 8.45 | 225677 |
| 1734651600 | 8.39 | -0.12 | -1.41 | 8.57 | 8.66 | 8.32 | 164437 |
| 1734565200 | 8.51 | -0.41 | -4.60 | 8.94 | 9.02 | 8.4949999 | 249792 |
| 1734478800 | 8.92 | -0.07 | -0.78 | 8.96 | 8.96 | 8.8 | 123038 |
| 1734392400 | 8.99 | -0.22 | -2.39 | 9.1056 | 9.14 | 8.98 | 176464 |
| 1734133200 | 9.21 | -0.12 | -1.29 | 9.2449999 | 9.265 | 9.11 | 122957 |
| 1734046800 | 9.33 | -0.2 | -2.10 | 9.3 | 9.5 | 9.26 | 105708 |
| 1733960400 | 9.53 | 0.18 | 1.93 | 9.39 | 9.58 | 9.3701 | 418297 |
| 1733874000 | 9.35 | -0.07 | -0.74 | 9.39 | 9.46 | 9.21 | 136190 |
| 1733787600 | 9.42 | -0.19 | -1.98 | 9.75 | 9.75 | 9.36 | 140508 |
| 1733528400 | 9.61 | -0.21 | -2.14 | 9.73 | 9.83 | 9.5399999 | 161793 |
| 1733442000 | 9.82 | -0.01 | -0.10 | 9.83 | 9.92 | 9.73 | 120806 |
| 1733355600 | 9.83 | 0.06 | 0.61 | 9.72 | 9.84 | 9.72 | 150200 |
| 1733269200 | 9.77 | -0.03 | -0.31 | 9.75 | 9.84 | 9.7 | 122663 |
| 1733182800 | 9.8 | -0.09 | -0.91 | 9.89 | 9.92 | 9.69 | 171405 |
| 1732917840 | 9.89 | 0 | 0.00 | 9.99 | 9.99 | 9.8352 | 50914 |
| 1732750800 | 9.89 | -0.03 | -0.30 | 10 | 10.13 | 9.82 | 156557 |
| 1732664400 | 9.92 | 0.1 | 1.02 | 9.82 | 9.92 | 9.725 | 195149 |
| 1732578000 | 9.82 | -0.02 | -0.20 | 10.045 | 10.2 | 9.8 | 136271 |
| 1732318800 | 9.84 | -0.08 | -0.81 | 9.95 | 10 | 9.7925 | 161330 |
| 1732232400 | 9.92 | 0.16 | 1.64 | 9.77 | 9.99 | 9.68 | 466823 |
| 1732146000 | 9.76 | -0.22 | -2.20 | 10.02 | 10.025 | 9.7 | 154900 |
| 1732059600 | 9.98 | 0.38 | 3.96 | 9.55 | 10.02 | 9.46 | 382690 |
| 1731973200 | 9.6 | 0.03 | 0.31 | 9.6 | 9.64 | 9.44 | 609859 |
| 1731714000 | 9.57 | 0.02 | 0.21 | 9.6 | 9.675 | 9.49 | 222863 |
| 1731627600 | 9.55 | -0.1 | -1.04 | 9.69 | 9.84 | 9.5125 | 407450 |
| 1731541200 | 9.65 | -0.16 | -1.63 | 9.74 | 9.8699999 | 9.4949999 | 314459 |
| 1731454800 | 9.81 | -0.35 | -3.44 | 10.08 | 10.08 | 9.7 | 240723 |
| 1731368400 | 10.16 | -0.04 | -0.39 | 10.3 | 10.42 | 10.05 | 208373 |
| 1731109200 | 10.2 | 0.2 | 2.00 | 9.895 | 10.38 | 9.7899999 | 376028 |
| 1731022800 | 10 | -1.22 | -10.87 | 10.35 | 10.62 | 9.51 | 862470 |
| 1730936400 | 11.22 | 0.26 | 2.37 | 11.45 | 11.69 | 11.005 | 344355 |
| 1730850000 | 10.96 | 0.34 | 3.20 | 10.55 | 10.99 | 10.54 | 160776 |
| 1730763600 | 10.62 | 0.12 | 1.14 | 10.46 | 10.72 | 10.4317 | 163766 |
| 1730500800 | 10.5 | -0.38 | -3.49 | 10.93 | 10.93 | 10.465 | 296456 |
| 1730414400 | 10.88 | -0.02 | -0.18 | 10.8 | 10.99 | 10.7244 | 200282 |
| 1730328000 | 10.9 | 0.24 | 2.25 | 10.706 | 10.92 | 10.64 | 101263 |
| 1730241600 | 10.66 | -0.01 | -0.09 | 10.655 | 10.77 | 10.61 | 89298 |
| 1730155200 | 10.67 | 0.15 | 1.43 | 10.69 | 10.81 | 10.563 | 257901 |
| 1729896000 | 10.52 | -0.18 | -1.68 | 10.74 | 10.74 | 10.51 | 98537 |
| 1729809600 | 10.7 | 0.22 | 2.10 | 10.51 | 10.84 | 10.51 | 142235 |
| 1729723200 | 10.48 | -0.2 | -1.87 | 10.57 | 10.6093 | 10.32 | 169719 |
| 1729636800 | 10.68 | 0.04 | 0.38 | 10.618 | 10.74 | 10.54 | 256588 |
| 1729550400 | 10.64 | -0.2 | -1.85 | 10.86 | 10.86 | 10.535 | 165702 |
| 1729291200 | 10.84 | 0.11 | 1.03 | 10.83 | 10.95 | 10.7 | 139153 |
| 1729204800 | 10.73 | -0.09 | -0.83 | 10.86 | 10.95 | 10.65 | 155978 |
| 1729118400 | 10.82 | 0.35 | 3.34 | 10.57 | 10.875 | 10.54 | 200205 |
| 1729032000 | 10.47 | 0.07 | 0.67 | 10.44 | 10.57 | 10.21 | 269896 |
| 1728945600 | 10.4 | -0.12 | -1.14 | 10.36 | 10.48 | 9.93 | 580327 |
| 1728686400 | 10.52 | 0.23 | 2.24 | 10.3 | 10.755 | 10.3 | 207090 |
| 1728600000 | 10.29 | 0.54 | 5.54 | 9.785 | 10.29 | 9.785 | 613803 |
| 1728513600 | 9.75 | 0.16 | 1.67 | 9.61 | 9.7702 | 9.49 | 242924 |
| 1728427200 | 9.59 | -0.11 | -1.13 | 9.65 | 9.68 | 9.505 | 111963 |
| 1728340800 | 9.7 | -0.09 | -0.92 | 9.81 | 9.81 | 9.63 | 100841 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
