Bridge Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.36	13.97	12.52	13.45	13.45	3.14%	92,058
Jan 22, 2026	12.90	13.32	12.75	13.04	13.04	1.09%	37,422
Jan 21, 2026	11.86	13.49	11.65	12.90	12.90	7.14%	192,184
Jan 20, 2026	12.41	12.54	12.00	12.04	12.04	-2.98%	178,968
Jan 19, 2026	12.41	12.66	12.25	12.41	12.41	0.08%	147,935
Jan 16, 2026	12.54	12.88	12.10	12.40	12.40	-1.04%	134,885
Jan 14, 2026	12.52	13.76	12.31	12.53	12.53	0.89%	103,630
Jan 13, 2026	12.27	12.55	12.05	12.42	12.42	0.57%	96,714
Jan 12, 2026	12.14	12.59	12.14	12.35	12.35	-0.80%	54,404
Jan 9, 2026	12.88	12.94	12.41	12.45	12.45	-0.80%	57,268
Jan 8, 2026	12.39	12.80	12.38	12.55	12.55	0.08%	65,467
Jan 7, 2026	12.53	12.65	12.39	12.54	12.54	0.08%	92,347
Jan 6, 2026	12.51	12.81	12.44	12.53	12.53	0.48%	69,057
Jan 5, 2026	12.60	12.80	12.42	12.47	12.47	-1.03%	30,321
Jan 2, 2026	12.81	12.81	12.52	12.60	12.60	-1.64%	30,415
Jan 1, 2026	12.80	13.00	12.41	12.81	12.81	2.56%	86,698
Dec 31, 2025	12.64	12.79	12.20	12.49	12.49	-2.35%	59,218
Dec 30, 2025	12.39	12.87	12.00	12.79	12.79	3.23%	41,062
Dec 29, 2025	12.66	13.00	12.30	12.39	12.39	-3.80%	185,789
Dec 26, 2025	12.79	13.29	12.55	12.88	12.88	0.78%	191,967
Dec 24, 2025	12.96	13.30	12.67	12.78	12.78	-1.69%	123,853
Dec 23, 2025	13.08	14.13	12.51	13.00	13.00	-4.34%	70,845
Dec 22, 2025	14.05	14.50	13.00	13.59	13.59	0.97%	74,296
Dec 19, 2025	13.63	13.85	13.13	13.46	13.46	0.90%	79,417
Dec 18, 2025	13.51	13.69	13.19	13.34	13.34	-1.04%	50,006
Dec 17, 2025	13.81	14.50	13.41	13.48	13.48	-0.44%	112,286
Dec 16, 2025	13.59	14.10	13.40	13.54	13.54	-0.81%	26,964
Dec 15, 2025	13.59	14.22	13.26	13.65	13.65	0.44%	48,181
Dec 12, 2025	13.89	14.10	13.42	13.59	13.59	-2.16%	101,307
Dec 11, 2025	13.69	14.19	13.56	13.89	13.89	1.46%	48,917
Dec 10, 2025	13.27	15.00	13.11	13.69	13.69	0.81%	91,428
Dec 9, 2025	12.77	13.75	12.70	13.58	13.58	4.22%	179,845
Dec 8, 2025	13.49	13.49	12.53	13.03	13.03	-3.34%	78,562
Dec 5, 2025	13.49	13.49	12.50	13.48	13.48	0.15%	71,646
Dec 4, 2025	13.29	13.49	11.66	13.46	13.46	1.28%	75,763
Dec 3, 2025	13.24	13.49	13.00	13.29	13.29	0.30%	193,321
Dec 2, 2025	13.32	13.32	13.00	13.25	13.25	1.84%	46,253
Dec 1, 2025	12.74	13.07	12.73	13.01	13.01	1.40%	18,126
Nov 28, 2025	13.18	13.40	12.72	12.83	12.83	-2.36%	58,200
Nov 27, 2025	13.26	13.26	13.00	13.14	13.14	-0.68%	5,088
Nov 26, 2025	13.50	13.50	13.09	13.23	13.23	0.99%	97,974
Nov 25, 2025	12.58	13.10	12.58	13.10	13.10	1.08%	95,333
Nov 24, 2025	12.79	13.35	12.63	12.96	12.96	1.33%	69,514
Nov 21, 2025	12.68	13.00	12.50	12.79	12.79	-1.46%	90,561
Nov 20, 2025	13.18	13.49	12.61	12.98	12.98	-1.52%	60,725
Nov 19, 2025	13.20	13.43	12.37	13.18	13.18	-0.38%	140,162
Nov 18, 2025	13.43	13.50	13.02	13.23	13.23	-1.49%	46,084
Nov 17, 2025	13.78	13.78	13.00	13.43	13.43	1.51%	57,618
Nov 14, 2025	13.14	13.58	12.02	13.23	13.23	-2.43%	155,312
Nov 13, 2025	13.65	13.65	12.83	13.56	13.56	1.35%	347,171