Hot Features
프리미엄
Bridge Investment Group Holdings Inc (BRDG)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 6.22317596567 | 9.32 | 9.9399 | 9.07 | 376701 | 9.45369312 | CS |
| 4 | 1.52 | 18.138424821 | 8.38 | 9.9399 | 7.75 | 218975 | 8.9637962 | CS |
| 12 | 2.28 | 29.9212598425 | 7.62 | 9.9399 | 7.085 | 168711 | 8.32331887 | CS |
| 26 | 3.54 | 55.6603773585 | 6.36 | 9.9399 | 6.31 | 205574 | 7.57080777 | CS |
| 52 | 0.61 | 6.56620021529 | 9.29 | 10.15 | 6.18 | 288058 | 7.85689441 | CS |
| 156 | -6.17 | -38.3945239577 | 16.07 | 25.6095 | 6.18 | 191549 | 11.6838247 | CS |
| 260 | -4.45 | -31.0104529617 | 14.35 | 25.6095 | 6.18 | 206462 | 12.32213349 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727304000 | 9.64 | 0.05 | 0.52 | 9.5399999 | 9.7 | 9.49 | 378858 |
| 1727217600 | 9.59 | 0.24 | 2.57 | 9.42 | 9.59 | 9.4 | 304271 |
| 1727131200 | 9.35 | -0.11 | -1.16 | 9.5 | 9.5 | 9.19 | 155782 |
| 1726872000 | 9.46 | 0.29 | 3.16 | 9.15 | 9.5 | 9.1 | 691169 |
| 1726785600 | 9.17 | 0.05 | 0.55 | 9.32 | 9.32 | 9.07 | 353423 |
| 1726699200 | 9.1199999 | 0.09 | 1.00 | 9.02 | 9.265 | 8.7469 | 228915 |
| 1726612800 | 9.03 | -0.03 | -0.33 | 9.07 | 9.3 | 8.8 | 262828 |
| 1726526400 | 9.06 | 0.08 | 0.89 | 9 | 9.11 | 8.67 | 236247 |
| 1726267200 | 8.98 | 0.39 | 4.54 | 8.71 | 9 | 8.46 | 319990 |
| 1726180800 | 8.59 | 0.65 | 8.19 | 8.1199999 | 8.735 | 8.07 | 170790 |
| 1726094400 | 7.94 | -0.02 | -0.25 | 7.91 | 8.028 | 7.77 | 107007 |
| 1726008000 | 7.96 | 0.03 | 0.38 | 7.95 | 7.96 | 7.75 | 55752 |
| 1725921600 | 7.93 | 0.09 | 1.15 | 7.83 | 7.98 | 7.78 | 129343 |
| 1725662400 | 7.84 | -0.25 | -3.09 | 8.07 | 8.135 | 7.82 | 128153 |
| 1725576000 | 8.09 | 0.12 | 1.51 | 8.0399999 | 8.1399 | 7.98 | 78138 |
| 1725489600 | 7.97 | -0.2 | -2.45 | 8.1199999 | 8.225 | 7.91 | 89507 |
| 1725403200 | 8.17 | -0.04 | -0.49 | 8.15 | 8.27 | 8.0399999 | 198697 |
| 1725057600 | 8.21 | -0.2 | -2.38 | 8.33 | 8.3788 | 8.05 | 156541 |
| 1724971200 | 8.41 | 0.09 | 1.08 | 8.38 | 8.5 | 8.2181 | 115114 |
| 1724884800 | 8.32 | 0.1 | 1.22 | 8.23 | 8.51 | 8.23 | 197857 |
| 1724798400 | 8.22 | 0.02 | 0.24 | 8.1 | 8.285 | 8.1 | 82966 |
| 1724712000 | 8.2 | 0.06 | 0.74 | 8.14 | 8.3699999 | 8.14 | 132306 |
| 1724452800 | 8.14 | 0.49 | 6.41 | 7.67 | 8.2 | 7.65 | 133065 |
| 1724366400 | 7.65 | -0.04 | -0.52 | 7.67 | 7.675 | 7.5501 | 58011 |
| 1724280000 | 7.69 | 0.03 | 0.39 | 7.75 | 7.76 | 7.62 | 95737 |
| 1724193600 | 7.66 | -0.2 | -2.54 | 7.81 | 7.81 | 7.61 | 54092 |
| 1724107200 | 7.86 | 0.09 | 1.16 | 7.8 | 7.9 | 7.72 | 69195 |
| 1723848000 | 7.77 | 0.12 | 1.57 | 7.6 | 7.775 | 7.54 | 294034 |
| 1723761600 | 7.65 | 0.17 | 2.27 | 7.54 | 7.725 | 7.46 | 166497 |
| 1723675200 | 7.48 | 0.01 | 0.13 | 7.53 | 7.575 | 7.45 | 91107 |
| 1723588800 | 7.47 | -0.13 | -1.71 | 7.68 | 7.68 | 7.4 | 167247 |
| 1723502400 | 7.6 | 0.03 | 0.40 | 7.63 | 7.91 | 7.45 | 164975 |
| 1723243200 | 7.57 | -0.25 | -3.20 | 7.81 | 7.81 | 7.41 | 169364 |
| 1723156800 | 7.82 | 0.32 | 4.27 | 7.62 | 7.82 | 7.49 | 87673 |
| 1723070400 | 7.5 | 0.24 | 3.31 | 7.52 | 7.63 | 7.085 | 211861 |
| 1722984000 | 7.26 | 0.01 | 0.14 | 7.26 | 7.41 | 7.15 | 137401 |
| 1722897600 | 7.25 | -0.41 | -5.35 | 7.2 | 7.44 | 7.15 | 195878 |
| 1722638400 | 7.66 | -0.05 | -0.65 | 7.51 | 7.75 | 7.35 | 214751 |
| 1722552000 | 7.71 | -0.44 | -5.40 | 8.16 | 8.28 | 7.67 | 251814 |
| 1722465600 | 8.15 | 0.11 | 1.37 | 8.05 | 8.25 | 7.95 | 193166 |
| 1722379200 | 8.0399999 | 0.16 | 2.03 | 7.86 | 8.13 | 7.84 | 111699 |
| 1722292800 | 7.88 | -0.09 | -1.13 | 7.92 | 8 | 7.8405 | 269038 |
| 1722033600 | 7.97 | 0.08 | 1.01 | 8.02 | 8.08 | 7.83 | 154852 |
| 1721947200 | 7.89 | 0.06 | 0.77 | 7.81 | 8.13 | 7.795 | 185695 |
| 1721860800 | 7.83 | -0.23 | -2.85 | 8 | 8.15 | 7.82 | 246003 |
| 1721774400 | 8.06 | -0.26 | -3.13 | 8.23 | 8.36 | 8.06 | 130949 |
| 1721688000 | 8.32 | -0.02 | -0.24 | 8.32 | 8.4145 | 8.14 | 129233 |
| 1721428800 | 8.34 | -0.15 | -1.77 | 8.47 | 8.52 | 8.31 | 81444 |
| 1721342400 | 8.49 | 0.04 | 0.47 | 8.45 | 8.6199999 | 8.38 | 89960 |
| 1721256000 | 8.45 | -0.14 | -1.63 | 8.6 | 8.71 | 8.365 | 143325 |
| 1721169600 | 8.59 | 0.4 | 4.88 | 8.23 | 8.59 | 8.23 | 143338 |
| 1721083200 | 8.19 | 0.13 | 1.61 | 8.1 | 8.33 | 8.022 | 166164 |
| 1720824000 | 8.06 | 0.21 | 2.68 | 7.95 | 8.14 | 7.9 | 120145 |
| 1720737600 | 7.85 | 0.46 | 6.22 | 7.52 | 7.87 | 7.43 | 198669 |
| 1720651200 | 7.39 | 0.03 | 0.41 | 7.4 | 7.46 | 7.35 | 63877 |
| 1720564800 | 7.36 | 0.11 | 1.52 | 7.28 | 7.39 | 7.17 | 76653 |
| 1720478400 | 7.25 | -0.07 | -0.96 | 7.36 | 7.42 | 7.235 | 65001 |
| 1720219200 | 7.32 | -0.32 | -4.19 | 7.62 | 7.64 | 7.3 | 79684 |
| 1720040640 | 7.64 | 0.21 | 2.83 | 7.46 | 7.66 | 7.46 | 88462 |
| 1719960000 | 7.43 | 0.19 | 2.62 | 7.24 | 7.43 | 7.24 | 150580 |
| 1719873600 | 7.24 | -0.01 | -0.14 | 7.42 | 7.48 | 7.235 | 208537 |
| 1719614400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1719528000 | 7.25 | -0.08 | -1.09 | 7.41 | 7.43 | 7.2 | 185856 |
| 1719441600 | 7.33 | 0.07 | 0.96 | 7.22 | 7.41 | 7.16 | 161641 |
