Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
10.52
-0.18 (-1.68%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.51 | 10.84 | 10.49 | 10.70 | 10.70 | 2.10% | 148,790 |
| Oct 23, 2024 | 10.57 | 10.61 | 10.32 | 10.48 | 10.48 | -1.87% | 170,472 |
| Oct 22, 2024 | 10.54 | 10.74 | 10.53 | 10.68 | 10.68 | 0.38% | 259,363 |
| Oct 21, 2024 | 10.86 | 10.86 | 10.54 | 10.64 | 10.64 | -1.85% | 165,702 |
| Oct 18, 2024 | 10.83 | 10.95 | 10.70 | 10.84 | 10.84 | 1.03% | 139,153 |
| Oct 17, 2024 | 10.86 | 10.95 | 10.65 | 10.73 | 10.73 | -0.83% | 155,978 |
| Oct 16, 2024 | 10.57 | 10.88 | 10.54 | 10.82 | 10.82 | 3.34% | 200,205 |
| Oct 15, 2024 | 10.44 | 10.57 | 10.21 | 10.47 | 10.47 | 0.67% | 269,896 |
| Oct 14, 2024 | 10.36 | 10.48 | 9.93 | 10.40 | 10.40 | -1.14% | 580,327 |
| Oct 11, 2024 | 10.30 | 10.76 | 10.30 | 10.52 | 10.52 | 2.24% | 218,454 |
| Oct 10, 2024 | 9.85 | 10.29 | 9.79 | 10.29 | 10.29 | 5.54% | 620,752 |
| Oct 9, 2024 | 9.61 | 9.77 | 9.49 | 9.75 | 9.75 | 1.67% | 242,924 |
| Oct 8, 2024 | 9.69 | 9.75 | 9.51 | 9.59 | 9.59 | -1.13% | 114,813 |
| Oct 7, 2024 | 9.81 | 9.81 | 9.63 | 9.70 | 9.70 | -0.92% | 101,492 |
| Oct 4, 2024 | 10.00 | 10.00 | 9.72 | 9.79 | 9.79 | -0.71% | 127,551 |
| Oct 3, 2024 | 9.79 | 9.87 | 9.62 | 9.86 | 9.86 | 0.51% | 451,204 |
| Oct 2, 2024 | 9.83 | 9.94 | 9.75 | 9.81 | 9.81 | -0.41% | 124,354 |
| Oct 1, 2024 | 9.88 | 9.93 | 9.66 | 9.85 | 9.85 | -0.20% | 215,166 |
| Sep 30, 2024 | 9.80 | 9.90 | 9.72 | 9.87 | 9.87 | 0.41% | 86,837 |
| Sep 27, 2024 | 10.03 | 10.12 | 9.79 | 9.83 | 9.83 | -1.99% | 247,260 |
| Sep 26, 2024 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | 4.05% | 220,323 |
| Sep 25, 2024 | 9.54 | 9.70 | 9.49 | 9.64 | 9.64 | 0.52% | 378,858 |
| Sep 24, 2024 | 9.42 | 9.59 | 9.41 | 9.59 | 9.59 | 2.57% | 304,271 |
| Sep 23, 2024 | 9.50 | 9.50 | 9.19 | 9.35 | 9.35 | -1.16% | 155,782 |
| Sep 20, 2024 | 9.15 | 9.50 | 9.10 | 9.46 | 9.46 | 3.16% | 691,169 |
| Sep 19, 2024 | 9.32 | 9.32 | 9.07 | 9.17 | 9.17 | 0.55% | 353,425 |
| Sep 18, 2024 | 9.02 | 9.27 | 8.75 | 9.12 | 9.12 | 1.00% | 228,915 |
| Sep 17, 2024 | 9.07 | 9.30 | 8.80 | 9.03 | 9.03 | -0.33% | 262,828 |
| Sep 16, 2024 | 9.00 | 9.11 | 8.67 | 9.06 | 9.06 | 0.89% | 236,247 |
| Sep 13, 2024 | 8.71 | 9.00 | 8.46 | 8.98 | 8.98 | 4.54% | 320,031 |
| Sep 12, 2024 | 8.12 | 8.74 | 8.07 | 8.59 | 8.59 | 8.19% | 171,024 |
| Sep 11, 2024 | 7.91 | 8.03 | 7.77 | 7.94 | 7.94 | -0.25% | 107,007 |
| Sep 10, 2024 | 7.95 | 7.96 | 7.75 | 7.96 | 7.96 | 0.38% | 55,752 |
| Sep 9, 2024 | 7.83 | 7.98 | 7.78 | 7.93 | 7.93 | 1.15% | 129,343 |
| Sep 6, 2024 | 8.07 | 8.14 | 7.82 | 7.84 | 7.84 | -3.09% | 128,154 |
| Sep 5, 2024 | 8.04 | 8.14 | 7.98 | 8.09 | 8.09 | 1.51% | 78,138 |
| Sep 4, 2024 | 8.12 | 8.23 | 7.91 | 7.97 | 7.97 | -2.45% | 89,493 |
| Sep 3, 2024 | 8.15 | 8.27 | 8.04 | 8.17 | 8.17 | -0.49% | 198,697 |
| Aug 30, 2024 | 8.33 | 8.38 | 8.05 | 8.21 | 8.21 | -2.38% | 156,541 |
| Aug 29, 2024 | 8.34 | 8.50 | 8.22 | 8.41 | 8.28 | 1.08% | 115,114 |
| Aug 28, 2024 | 8.23 | 8.51 | 8.23 | 8.32 | 8.19 | 1.22% | 197,857 |
| Aug 27, 2024 | 8.10 | 8.29 | 8.10 | 8.22 | 8.09 | 0.24% | 82,966 |
| Aug 26, 2024 | 8.14 | 8.37 | 8.14 | 8.20 | 8.07 | 0.74% | 132,306 |
| Aug 23, 2024 | 7.67 | 8.20 | 7.65 | 8.14 | 8.01 | 6.41% | 133,065 |
| Aug 22, 2024 | 7.67 | 7.68 | 7.55 | 7.65 | 7.53 | -0.52% | 58,011 |
| Aug 21, 2024 | 7.75 | 7.76 | 7.62 | 7.69 | 7.57 | 0.39% | 95,737 |
| Aug 20, 2024 | 7.81 | 7.81 | 7.61 | 7.66 | 7.54 | -2.54% | 54,092 |
| Aug 19, 2024 | 7.80 | 7.90 | 7.74 | 7.86 | 7.74 | 1.16% | 69,195 |
| Aug 16, 2024 | 7.60 | 7.78 | 7.54 | 7.77 | 7.65 | 1.57% | 294,034 |
| Aug 15, 2024 | 7.62 | 7.73 | 7.46 | 7.65 | 7.53 | 2.27% | 166,498 |
| Aug 14, 2024 | 7.53 | 7.58 | 7.45 | 7.48 | 7.36 | 0.13% | 91,107 |
| Aug 13, 2024 | 7.68 | 7.68 | 7.40 | 7.47 | 7.35 | -1.71% | 167,347 |
| Aug 12, 2024 | 7.63 | 7.91 | 7.45 | 7.60 | 7.48 | 0.40% | 164,975 |
| Aug 9, 2024 | 7.81 | 7.81 | 7.41 | 7.57 | 7.45 | -3.20% | 169,364 |
| Aug 8, 2024 | 7.62 | 7.82 | 7.49 | 7.82 | 7.70 | 4.27% | 87,676 |
| Aug 7, 2024 | 7.52 | 7.63 | 7.09 | 7.50 | 7.38 | 3.31% | 211,861 |
| Aug 6, 2024 | 7.26 | 7.41 | 7.15 | 7.26 | 7.15 | 0.14% | 137,401 |
| Aug 5, 2024 | 7.20 | 7.44 | 7.15 | 7.25 | 7.14 | -5.35% | 195,913 |
| Aug 2, 2024 | 7.51 | 7.75 | 7.35 | 7.66 | 7.54 | -0.65% | 214,751 |
| Aug 1, 2024 | 8.16 | 8.28 | 7.67 | 7.71 | 7.59 | -5.40% | 251,814 |
| Jul 31, 2024 | 8.05 | 8.25 | 7.95 | 8.15 | 8.02 | 1.37% | 193,166 |
| Jul 30, 2024 | 7.86 | 8.13 | 7.84 | 8.04 | 7.92 | 2.03% | 111,699 |
| Jul 29, 2024 | 7.92 | 8.00 | 7.84 | 7.88 | 7.76 | -1.13% | 269,043 |
| Jul 26, 2024 | 8.02 | 8.07 | 7.83 | 7.97 | 7.85 | 1.01% | 154,852 |
| Jul 25, 2024 | 7.81 | 8.13 | 7.80 | 7.89 | 7.77 | 0.77% | 185,695 |
| Jul 24, 2024 | 8.00 | 8.15 | 7.82 | 7.83 | 7.71 | -2.85% | 246,003 |
| Jul 23, 2024 | 8.23 | 8.36 | 8.06 | 8.06 | 7.93 | -3.12% | 130,954 |
| Jul 22, 2024 | 8.32 | 8.42 | 8.14 | 8.32 | 8.19 | -0.24% | 129,233 |
| Jul 19, 2024 | 8.47 | 8.52 | 8.31 | 8.34 | 8.21 | -1.77% | 81,444 |
| Jul 18, 2024 | 8.45 | 8.62 | 8.38 | 8.49 | 8.36 | 0.47% | 89,961 |
| Jul 17, 2024 | 8.59 | 8.71 | 8.37 | 8.45 | 8.32 | -1.63% | 143,325 |
| Jul 16, 2024 | 8.23 | 8.59 | 8.23 | 8.59 | 8.46 | 4.88% | 143,439 |
| Jul 15, 2024 | 8.10 | 8.33 | 8.02 | 8.19 | 8.06 | 1.61% | 166,164 |
| Jul 12, 2024 | 7.95 | 8.14 | 7.90 | 8.06 | 7.93 | 2.68% | 120,145 |
| Jul 11, 2024 | 7.52 | 7.87 | 7.43 | 7.85 | 7.73 | 6.22% | 198,669 |
| Jul 10, 2024 | 7.40 | 7.46 | 7.35 | 7.39 | 7.28 | 0.41% | 63,886 |
| Jul 9, 2024 | 7.28 | 7.39 | 7.17 | 7.36 | 7.25 | 1.52% | 76,653 |
| Jul 8, 2024 | 7.36 | 7.42 | 7.24 | 7.25 | 7.14 | -0.96% | 65,001 |
| Jul 5, 2024 | 7.62 | 7.64 | 7.30 | 7.32 | 7.21 | -4.19% | 79,684 |
| Jul 3, 2024 | 7.47 | 7.66 | 7.46 | 7.64 | 7.52 | 2.83% | 88,462 |
| Jul 2, 2024 | 7.24 | 7.43 | 7.24 | 7.43 | 7.31 | 2.62% | 150,580 |
| Jul 1, 2024 | 7.42 | 7.48 | 7.24 | 7.24 | 7.13 | -2.43% | 208,537 |
| Jun 28, 2024 | 7.29 | 7.42 | 7.26 | 7.42 | 7.30 | 2.34% | 124,897 |
| Jun 27, 2024 | 7.41 | 7.43 | 7.20 | 7.25 | 7.14 | -1.09% | 185,856 |
| Jun 26, 2024 | 7.22 | 7.41 | 7.16 | 7.33 | 7.22 | 0.96% | 161,641 |
| Jun 25, 2024 | 7.17 | 7.27 | 6.96 | 7.26 | 7.15 | 0.69% | 454,219 |
| Jun 24, 2024 | 7.14 | 7.24 | 7.10 | 7.21 | 7.10 | 0.84% | 669,476 |
| Jun 21, 2024 | 7.10 | 7.15 | 6.82 | 7.15 | 7.04 | 0.70% | 825,979 |
| Jun 20, 2024 | 7.15 | 7.21 | 7.02 | 7.10 | 6.99 | -0.84% | 393,432 |
| Jun 18, 2024 | 7.06 | 7.28 | 7.04 | 7.16 | 7.05 | 0.99% | 479,782 |
| Jun 17, 2024 | 7.14 | 7.26 | 6.81 | 7.09 | 6.98 | -1.94% | 279,870 |
| Jun 14, 2024 | 7.35 | 7.56 | 7.15 | 7.23 | 7.12 | -2.03% | 255,313 |
| Jun 13, 2024 | 7.38 | 7.49 | 7.00 | 7.38 | 7.27 | -0.67% | 888,586 |
| Jun 12, 2024 | 7.46 | 7.55 | 7.33 | 7.43 | 7.31 | 2.62% | 216,928 |
| Jun 11, 2024 | 7.27 | 7.51 | 7.14 | 7.24 | 7.13 | -2.82% | 253,792 |
| Jun 10, 2024 | 7.25 | 7.64 | 7.25 | 7.45 | 7.33 | 2.19% | 193,356 |
| Jun 7, 2024 | 7.46 | 7.54 | 7.16 | 7.29 | 7.18 | -3.19% | 159,006 |
| Jun 6, 2024 | 7.66 | 7.78 | 7.49 | 7.53 | 7.41 | -1.44% | 105,046 |
| Jun 5, 2024 | 7.54 | 7.71 | 7.48 | 7.64 | 7.52 | 2.14% | 151,100 |
| Jun 4, 2024 | 7.67 | 7.74 | 7.44 | 7.48 | 7.36 | -2.73% | 68,070 |