Bridge Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.80	11.95	10.80	11.74	11.74	7.71%	132,847
Mar 5, 2026	11.20	11.20	10.62	10.90	10.90	-0.46%	34,612
Mar 4, 2026	10.70	11.13	10.31	10.95	10.95	2.91%	16,468
Mar 2, 2026	10.31	11.25	10.10	10.64	10.64	-4.49%	86,558
Feb 27, 2026	11.00	11.40	11.00	11.14	11.14	-0.71%	8,161
Feb 26, 2026	10.90	11.60	10.90	11.22	11.22	-2.01%	5,084
Feb 25, 2026	11.03	11.68	10.58	11.45	11.45	3.81%	70,601
Feb 24, 2026	11.02	11.30	10.40	11.03	11.03	-0.54%	59,743
Feb 23, 2026	11.00	11.79	11.00	11.09	11.09	-0.98%	47,027
Feb 20, 2026	11.66	11.90	11.06	11.20	11.20	-1.15%	17,153
Feb 19, 2026	11.99	11.99	10.73	11.33	11.33	1.52%	41,633
Feb 18, 2026	12.20	12.20	11.00	11.16	11.16	-3.71%	85,376
Feb 17, 2026	12.09	12.09	11.17	11.59	11.59	-0.69%	14,389
Feb 16, 2026	11.90	12.13	11.61	11.67	11.67	-1.35%	19,149
Feb 13, 2026	12.19	12.38	11.80	11.83	11.83	-1.00%	24,425
Feb 12, 2026	11.82	12.44	11.82	11.95	11.95	0.17%	55,257
Feb 11, 2026	11.97	13.00	11.75	11.93	11.93	1.62%	239,814
Feb 10, 2026	12.46	12.46	11.61	11.74	11.74	-2.41%	67,361
Feb 9, 2026	12.70	12.94	11.90	12.03	12.03	-4.37%	120,848
Feb 6, 2026	12.56	13.14	12.24	12.58	12.58	-1.33%	62,080
Feb 5, 2026	12.38	12.95	12.10	12.75	12.75	2.08%	81,150
Feb 4, 2026	12.98	13.13	12.38	12.49	12.49	-3.25%	146,186
Feb 3, 2026	13.12	13.50	12.60	12.91	12.91	2.06%	37,902
Feb 2, 2026	13.00	13.59	12.50	12.65	12.65	-2.69%	52,437
Feb 1, 2026	13.12	13.12	12.82	13.00	13.00	-0.84%	9,170
Jan 30, 2026	12.77	13.37	12.75	13.11	13.11	1.63%	40,299
Jan 29, 2026	12.84	13.49	12.70	12.90	12.90	-1.53%	54,487
Jan 28, 2026	13.33	13.49	12.65	13.10	13.10	-1.73%	53,591
Jan 27, 2026	13.60	13.60	12.57	13.33	13.33	-0.89%	86,861
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