Bridge Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.60	15.60	15.00	15.00	15.00	-	52
May 25, 2026	14.81	15.80	14.36	15.00	15.00	-0.73%	33,676
May 22, 2026	14.11	15.11	14.11	15.11	15.11	4.93%	1,667
May 21, 2026	15.15	15.88	14.40	14.40	14.40	-4.95%	4,127
May 20, 2026	15.30	15.30	15.15	15.15	15.15	-2.26%	507
May 19, 2026	16.19	16.19	15.50	15.50	15.50	-0.32%	415
May 18, 2026	15.95	15.95	15.55	15.55	15.55	-2.57%	66
May 15, 2026	16.00	16.00	15.96	15.96	15.96	-0.87%	137
May 14, 2026	15.74	16.10	15.35	16.10	16.10	-0.31%	15,010
May 12, 2026	15.30	16.15	14.63	16.15	16.15	4.87%	26,783
May 11, 2026	15.50	15.50	14.73	15.40	15.40	-0.65%	2,524
May 8, 2026	16.05	16.05	14.95	15.50	15.50	1.17%	4,913
May 7, 2026	15.00	15.32	14.70	15.32	15.32	-	38,190
May 6, 2026	15.40	15.40	15.00	15.32	15.32	2.00%	1,328
May 5, 2026	14.50	15.57	14.50	15.02	15.02	0.67%	15,830
May 4, 2026	14.99	14.99	14.54	14.92	14.92	-2.48%	7,993
Apr 30, 2026	15.00	15.30	15.00	15.30	15.30	-0.46%	3,100
Apr 29, 2026	15.00	15.39	14.71	15.37	15.37	-0.71%	2,590
Apr 28, 2026	16.35	16.35	15.08	15.48	15.48	-2.46%	5,218
Apr 27, 2026	15.00	15.95	14.99	15.87	15.87	0.63%	11,267
Apr 24, 2026	15.01	15.80	14.97	15.77	15.77	0.13%	61,385
Apr 23, 2026	15.61	16.30	15.58	15.75	15.75	-3.90%	26,056
Apr 22, 2026	15.97	16.66	15.97	16.39	16.39	-2.50%	16,264
Apr 21, 2026	16.50	17.00	15.94	16.81	16.81	0.24%	19,509
Apr 20, 2026	16.50	17.30	15.83	16.77	16.77	0.66%	31,842
Apr 17, 2026	16.45	17.20	15.93	16.66	16.66	0.30%	63,286
Apr 16, 2026	17.40	17.40	16.00	16.61	16.61	0.06%	26,501
Apr 15, 2026	16.71	17.00	16.24	16.60	16.60	2.28%	76,137
Apr 13, 2026	15.91	16.50	15.91	16.23	16.23	1.50%	97,431
Apr 10, 2026	15.52	16.00	15.52	15.99	15.99	3.50%	105,427
Apr 9, 2026	15.99	15.99	15.20	15.45	15.45	-0.77%	86,461
Apr 8, 2026	14.93	15.60	14.93	15.57	15.57	4.78%	84,550
Apr 7, 2026	15.35	15.35	14.85	14.86	14.86	0.07%	79,127
Apr 6, 2026	14.30	15.02	14.30	14.85	14.85	3.77%	125,322
Apr 2, 2026	14.00	14.49	13.71	14.31	14.31	1.71%	62,523
Apr 1, 2026	13.70	14.37	13.19	14.07	14.07	2.70%	168,681
Mar 30, 2026	13.50	13.90	13.40	13.70	13.70	0.15%	87,713
Mar 27, 2026	13.57	13.82	13.12	13.68	13.68	0.81%	100,468
Mar 25, 2026	13.55	13.88	13.10	13.57	13.57	3.04%	113,205
Mar 24, 2026	12.70	13.79	12.60	13.17	13.17	0.84%	132,559
Mar 23, 2026	13.76	13.81	12.25	13.06	13.06	-5.43%	76,019
Mar 20, 2026	13.71	14.17	13.50	13.81	13.81	0.73%	33,860
Mar 19, 2026	13.61	14.00	13.05	13.71	13.71	0.81%	84,869
Mar 18, 2026	12.64	14.00	12.64	13.60	13.60	5.43%	242,090
Mar 17, 2026	12.17	13.05	12.17	12.90	12.90	6.17%	63,377
Mar 16, 2026	12.10	13.00	11.90	12.15	12.15	0.58%	190,707
Mar 13, 2026	12.00	12.39	12.00	12.08	12.08	0.92%	191,828
Mar 12, 2026	11.95	12.20	11.61	11.97	11.97	0.59%	185,231
Mar 11, 2026	12.00	12.20	11.80	11.90	11.90	0.51%	149,451
Mar 10, 2026	11.60	12.00	11.60	11.84	11.84	0.17%	197,153