Bridge SaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.02	0.03	0.02	0.02	-	15.79%	622,470
Jun 25, 2026	0.02	0.02	0.02	0.02	0.02	-13.64%	1,801,200
Jun 24, 2026	0.02	0.02	0.02	0.02	0.02	-12.00%	49,426
Jun 23, 2026	0.02	0.03	0.02	0.03	0.03	13.64%	407,183
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	13,113
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-	6,347
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-11.54%	250,466
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	8.33%	431,667
Jun 12, 2026	0.02	0.03	0.02	0.02	0.02	-	550,717
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-	150,000
Jun 9, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	645,547
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	492,250
Jun 4, 2026	0.02	0.03	0.02	0.02	0.02	-4.00%	948,466
Jun 3, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	2,109,913
May 29, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	921,574
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-	601,563
May 27, 2026	0.02	0.02	0.02	0.02	0.02	29.41%	4,274,456
May 26, 2026	0.02	0.02	0.02	0.02	0.02	30.77%	1,094,457
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,195,902
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	381,919
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-21.43%	912,090
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	29
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	29
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	443,133
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	91,275
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	10,407
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	1
Mar 10, 2026	0.02	0.02	0.01	0.01	0.01	-13.33%	586,918
Mar 9, 2026	0.02	0.02	0.02	0.02	0.02	-	66,799
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-	133,482
Feb 26, 2026	0.01	0.02	0.01	0.02	0.02	-	565,206
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	32,360
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-	94,486
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	4,713
Feb 19, 2026	0.01	0.02	0.01	0.02	0.02	23.08%	10,699,160
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	28,548
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-	221,452
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	34,139
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	17,300
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	139,423
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	34,980
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	875,000
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	120,000
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,237,184
Jan 23, 2026	0.02	0.02	0.01	0.02	0.02	-11.76%	1,483,634
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,099,417
Jan 21, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	1,922,880
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	-	2,195,478