Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
8.77
-0.15 (-1.74%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 8.90 | 8.93 | 8.65 | 8.76 | 8.76 | -1.79% | 120,588 |
| Apr 15, 2025 | 8.89 | 9.03 | 8.85 | 8.92 | 8.92 | 1.13% | 132,928 |
| Apr 14, 2025 | 8.96 | 8.96 | 8.67 | 8.82 | 8.82 | 0.57% | 311,487 |
| Apr 11, 2025 | 8.59 | 8.79 | 8.30 | 8.77 | 8.77 | 1.86% | 213,472 |
| Apr 10, 2025 | 8.63 | 8.72 | 8.24 | 8.61 | 8.61 | -4.01% | 245,811 |
| Apr 9, 2025 | 7.68 | 9.07 | 7.55 | 8.97 | 8.97 | 16.80% | 1,498,698 |
| Apr 8, 2025 | 8.32 | 8.38 | 7.52 | 7.68 | 7.68 | -1.92% | 1,096,099 |
| Apr 7, 2025 | 7.24 | 8.25 | 7.14 | 7.83 | 7.83 | 2.62% | 506,933 |
| Apr 4, 2025 | 8.25 | 8.28 | 7.47 | 7.63 | 7.63 | -12.60% | 359,643 |
| Apr 3, 2025 | 9.22 | 9.22 | 8.63 | 8.73 | 8.73 | -11.82% | 825,456 |
| Apr 2, 2025 | 9.48 | 10.00 | 9.48 | 9.90 | 9.90 | 2.48% | 324,772 |
| Apr 1, 2025 | 9.54 | 9.69 | 9.42 | 9.66 | 9.66 | 0.84% | 442,826 |
| Mar 31, 2025 | 9.50 | 9.64 | 9.23 | 9.58 | 9.58 | -0.62% | 344,880 |
| Mar 28, 2025 | 9.92 | 9.97 | 9.51 | 9.64 | 9.64 | -3.41% | 194,985 |
| Mar 27, 2025 | 10.09 | 10.09 | 9.84 | 9.98 | 9.98 | -1.38% | 414,729 |
| Mar 26, 2025 | 10.38 | 10.52 | 10.10 | 10.12 | 10.12 | -2.22% | 350,700 |
| Mar 25, 2025 | 10.44 | 10.49 | 10.32 | 10.35 | 10.35 | -0.48% | 179,918 |
| Mar 24, 2025 | 10.25 | 10.53 | 10.25 | 10.40 | 10.40 | 3.17% | 350,636 |
| Mar 21, 2025 | 10.12 | 10.13 | 9.94 | 10.08 | 10.08 | -0.59% | 223,567 |
| Mar 20, 2025 | 9.84 | 10.20 | 9.84 | 10.14 | 10.14 | 1.30% | 596,689 |
| Mar 19, 2025 | 9.60 | 10.16 | 9.58 | 10.01 | 10.01 | 4.38% | 783,137 |
| Mar 18, 2025 | 9.72 | 9.75 | 9.53 | 9.59 | 9.59 | -1.03% | 301,558 |
| Mar 17, 2025 | 9.46 | 9.79 | 9.45 | 9.69 | 9.69 | 2.76% | 668,890 |
| Mar 14, 2025 | 9.32 | 9.46 | 9.19 | 9.43 | 9.43 | 1.95% | 247,673 |
| Mar 13, 2025 | 9.52 | 9.54 | 9.14 | 9.25 | 9.14 | -3.65% | 265,236 |
| Mar 12, 2025 | 9.32 | 9.71 | 9.32 | 9.60 | 9.49 | 4.69% | 603,396 |
| Mar 11, 2025 | 8.88 | 9.26 | 8.88 | 9.17 | 9.06 | 3.38% | 476,870 |
| Mar 10, 2025 | 9.12 | 9.13 | 8.76 | 8.87 | 8.77 | -4.62% | 485,610 |
| Mar 7, 2025 | 9.50 | 9.55 | 9.11 | 9.30 | 9.19 | -2.00% | 604,680 |
| Mar 6, 2025 | 9.67 | 9.72 | 9.39 | 9.49 | 9.38 | -3.75% | 624,557 |
| Mar 5, 2025 | 9.75 | 10.00 | 9.63 | 9.86 | 9.75 | 1.54% | 1,661,340 |
| Mar 4, 2025 | 10.01 | 10.07 | 9.57 | 9.71 | 9.60 | -4.52% | 821,781 |
| Mar 3, 2025 | 10.50 | 10.68 | 10.10 | 10.17 | 10.05 | -3.05% | 389,846 |
| Feb 28, 2025 | 10.29 | 10.50 | 10.29 | 10.49 | 10.37 | 0.96% | 561,039 |
| Feb 27, 2025 | 10.32 | 10.67 | 10.32 | 10.39 | 10.27 | -0.38% | 719,250 |
| Feb 26, 2025 | 10.28 | 10.68 | 10.28 | 10.43 | 10.31 | 1.46% | 750,496 |
| Feb 25, 2025 | 10.65 | 10.75 | 10.06 | 10.28 | 10.16 | -3.02% | 1,151,159 |
| Feb 24, 2025 | 10.56 | 11.06 | 10.28 | 10.60 | 10.48 | 33.84% | 3,232,911 |
| Feb 21, 2025 | 8.06 | 8.14 | 7.83 | 7.92 | 7.83 | -1.86% | 81,403 |
| Feb 20, 2025 | 8.20 | 8.24 | 7.92 | 8.07 | 7.98 | -1.34% | 63,832 |
| Feb 19, 2025 | 8.22 | 8.32 | 8.17 | 8.18 | 8.09 | -0.37% | 88,289 |
| Feb 18, 2025 | 8.00 | 8.26 | 7.98 | 8.21 | 8.12 | 2.63% | 153,747 |
| Feb 14, 2025 | 7.77 | 8.09 | 7.77 | 8.00 | 7.91 | 3.49% | 106,515 |
| Feb 13, 2025 | 7.75 | 7.82 | 7.70 | 7.73 | 7.64 | 0.26% | 78,615 |
| Feb 12, 2025 | 7.60 | 7.74 | 7.55 | 7.71 | 7.62 | -0.26% | 112,409 |
| Feb 11, 2025 | 7.68 | 7.77 | 7.67 | 7.73 | 7.64 | 0.13% | 82,426 |
| Feb 10, 2025 | 7.77 | 7.80 | 7.64 | 7.72 | 7.63 | -0.26% | 116,956 |
| Feb 7, 2025 | 7.88 | 7.95 | 7.69 | 7.74 | 7.65 | -1.78% | 171,239 |
| Feb 6, 2025 | 7.93 | 8.00 | 7.84 | 7.88 | 7.79 | - | 85,971 |
| Feb 5, 2025 | 8.03 | 8.03 | 7.78 | 7.88 | 7.79 | -1.50% | 114,452 |