Bridge Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.29	16.32	14.85	15.15	15.15	-0.26%	347,377
Jul 27, 2026	14.50	16.11	14.50	15.19	15.19	6.22%	397,596
Jul 24, 2026	15.90	15.90	13.95	14.30	14.30	-6.78%	61,387
Jul 23, 2026	15.27	15.45	14.51	15.34	15.34	2.88%	49,327
Jul 22, 2026	15.49	15.87	14.54	14.91	14.91	-3.81%	208,553
Jul 21, 2026	17.10	17.10	14.33	15.50	15.50	-9.41%	257,178
Jul 20, 2026	17.20	17.98	17.00	17.11	17.11	-1.95%	22,167
Jul 17, 2026	18.99	18.99	16.03	17.45	17.45	4.30%	67,806
Jul 16, 2026	16.56	17.50	14.00	16.73	16.73	-	189,463
Jul 15, 2026	18.00	18.45	16.54	16.73	16.73	-7.98%	91,810
Jul 14, 2026	18.70	18.70	17.17	18.18	18.18	-1.03%	45,771
Jul 13, 2026	18.35	18.95	17.00	18.37	18.37	2.51%	503,377
Jul 10, 2026	17.89	18.00	17.77	17.92	17.92	0.79%	185,348
Jul 9, 2026	17.99	17.99	17.46	17.78	17.78	3.86%	86,338
Jul 8, 2026	17.00	17.95	16.65	17.12	17.12	-0.81%	133,101
Jul 7, 2026	17.49	17.49	16.00	17.26	17.26	1.83%	120,843
Jul 6, 2026	16.77	16.98	15.50	16.95	16.95	3.42%	172,670
Jul 3, 2026	16.73	16.73	15.24	16.39	16.39	0.43%	106,175
Jul 2, 2026	16.55	16.98	16.25	16.32	16.32	2.13%	152,631
Jul 1, 2026	15.07	16.50	15.07	15.98	15.98	6.25%	183,959
Jun 30, 2026	14.20	15.89	14.10	15.04	15.04	6.14%	168,253
Jun 29, 2026	14.08	14.85	13.80	14.17	14.17	-1.60%	59,753
Jun 25, 2026	14.66	16.09	14.00	14.40	14.40	0.63%	89,213
Jun 24, 2026	14.11	14.59	13.72	14.31	14.31	-0.90%	43,222
Jun 23, 2026	14.22	14.73	13.87	14.44	14.44	0.70%	28,498
Jun 22, 2026	14.14	14.59	13.80	14.34	14.34	1.41%	39,247
Jun 19, 2026	13.42	14.38	13.42	14.14	14.14	2.69%	66,375
Jun 18, 2026	14.28	14.40	13.72	13.77	13.77	-3.57%	30,100
Jun 17, 2026	14.10	14.40	13.26	14.28	14.28	3.48%	30,236
Jun 16, 2026	14.49	14.49	13.50	13.80	13.80	-2.82%	139,970
Jun 15, 2026	14.83	14.83	14.07	14.20	14.20	-4.12%	69,415
Jun 12, 2026	14.69	14.89	14.27	14.81	14.81	1.16%	44,301
Jun 11, 2026	14.98	14.98	14.30	14.64	14.64	-0.34%	16,793
Jun 10, 2026	14.71	14.96	14.01	14.69	14.69	-0.14%	50,331
Jun 9, 2026	14.83	14.90	14.23	14.71	14.71	-0.81%	44,341
Jun 8, 2026	14.06	14.95	13.90	14.83	14.83	3.34%	83,219
Jun 5, 2026	14.35	14.35	14.35	14.35	14.35	-0.21%	32
Jun 4, 2026	14.38	14.38	14.38	14.38	14.38	-	3
Jun 3, 2026	14.00	15.00	13.67	14.38	14.38	-	15,515
Jun 2, 2026	14.09	14.38	13.67	14.38	14.38	-	16,881
Jun 1, 2026	14.19	14.80	13.76	14.38	14.38	-0.69%	20,044
May 29, 2026	14.25	14.75	13.54	14.48	14.48	1.61%	41,947
May 27, 2026	14.70	15.50	14.25	14.25	14.25	-5.00%	5,468
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