Bridge International Group Corp 7039
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,310.00 | 1,337.00 | 1,310.00 | 1,335.00 | 13,800 | |
| 1,327.00 | 1,331.00 | 1,320.00 | 1,320.00 | 9,300 | |
| 1,335.00 | 1,336.00 | 1,325.00 | 1,325.00 | 15,000 | |
| 1,327.00 | 1,340.00 | 1,327.00 | 1,335.00 | 5,800 | |
| 1,310.00 | 1,333.00 | 1,310.00 | 1,327.00 | 11,200 | |
| 1,330.00 | 1,336.00 | 1,301.00 | 1,301.00 | 18,900 | |
| 1,340.00 | 1,380.00 | 1,340.00 | 1,340.00 | 10,700 | |
| 1,360.00 | 1,360.00 | 1,333.00 | 1,340.00 | 11,700 | |
| 1,370.00 | 1,374.00 | 1,331.00 | 1,359.00 | 17,800 | |
| 1,379.00 | 1,379.00 | 1,356.00 | 1,371.00 | 6,200 | |
| 1,369.00 | 1,374.00 | 1,360.00 | 1,374.00 | 2,100 | |
| 1,380.00 | 1,380.00 | 1,361.00 | 1,376.00 | 9,600 | |
| 1,379.00 | 1,379.00 | 1,361.00 | 1,376.00 | 4,000 | |
| 1,351.00 | 1,379.00 | 1,351.00 | 1,379.00 | 12,000 | |
| 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 5,000 | |
| 1,360.00 | 1,370.00 | 1,356.00 | 1,363.00 | 5,000 | |
| 1,364.00 | 1,370.00 | 1,360.00 | 1,360.00 | 4,800 | |
| 1,361.00 | 1,367.00 | 1,356.00 | 1,358.00 | 4,100 | |
| 1,356.00 | 1,386.00 | 1,356.00 | 1,369.00 | 10,900 | |
| 1,350.00 | 1,397.00 | 1,350.00 | 1,380.00 | 19,600 | |
| 1,357.00 | 1,357.00 | 1,345.00 | 1,350.00 | 12,000 | |
| 1,354.00 | 1,361.00 | 1,353.00 | 1,361.00 | 4,500 | |
| 1,353.00 | 1,370.00 | 1,352.00 | 1,357.00 | 20,400 |
United States