Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.18
-0.10 (-1.08%)
May 30, 2025, 2:49 PM - Market open
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.22 | 9.23 | 9.07 | 9.13 | - | -1.62% | 86,318 |
| May 29, 2025 | 9.35 | 9.39 | 9.24 | 9.28 | 9.28 | - | 286,850 |
| May 28, 2025 | 9.41 | 9.45 | 9.28 | 9.28 | 9.28 | -1.07% | 241,187 |
| May 27, 2025 | 9.43 | 9.46 | 9.33 | 9.38 | 9.38 | 1.52% | 228,971 |
| May 23, 2025 | 8.96 | 9.33 | 8.96 | 9.24 | 9.24 | 0.33% | 165,138 |
| May 22, 2025 | 9.18 | 9.30 | 9.15 | 9.21 | 9.21 | -0.11% | 225,787 |
| May 21, 2025 | 9.70 | 9.70 | 9.22 | 9.22 | 9.22 | -6.21% | 185,002 |
| May 20, 2025 | 9.97 | 10.04 | 9.79 | 9.83 | 9.83 | -2.29% | 156,851 |
| May 19, 2025 | 9.93 | 10.10 | 9.91 | 10.06 | 10.06 | -0.49% | 165,876 |
| May 16, 2025 | 10.08 | 10.17 | 10.07 | 10.11 | 10.11 | -0.10% | 273,140 |
| May 15, 2025 | 10.10 | 10.16 | 9.98 | 10.12 | 10.12 | -0.10% | 923,792 |
| May 14, 2025 | 10.24 | 10.28 | 10.08 | 10.13 | 10.13 | -0.69% | 265,366 |
| May 13, 2025 | 10.04 | 10.29 | 10.02 | 10.20 | 10.20 | 1.39% | 539,581 |
| May 12, 2025 | 9.91 | 10.08 | 9.84 | 10.06 | 10.06 | 8.06% | 715,405 |
| May 9, 2025 | 9.40 | 9.46 | 9.22 | 9.31 | 9.31 | -1.06% | 262,813 |
| May 8, 2025 | 9.27 | 9.52 | 9.19 | 9.41 | 9.41 | 3.07% | 307,392 |
| May 7, 2025 | 9.13 | 9.17 | 9.01 | 9.13 | 9.13 | 0.44% | 118,543 |
| May 6, 2025 | 9.25 | 9.39 | 9.07 | 9.09 | 9.09 | -3.50% | 58,473 |
| May 5, 2025 | 9.34 | 9.60 | 9.34 | 9.42 | 9.42 | -0.42% | 248,538 |
| May 2, 2025 | 9.84 | 9.84 | 9.35 | 9.46 | 9.46 | -2.27% | 381,902 |
| May 1, 2025 | 9.64 | 9.82 | 9.63 | 9.68 | 9.68 | 0.94% | 404,028 |
| Apr 30, 2025 | 9.45 | 9.61 | 9.32 | 9.59 | 9.59 | -1.24% | 168,759 |
| Apr 29, 2025 | 9.60 | 9.74 | 9.46 | 9.71 | 9.71 | 1.25% | 138,480 |
| Apr 28, 2025 | 9.45 | 9.64 | 9.44 | 9.59 | 9.59 | 2.46% | 154,181 |
| Apr 25, 2025 | 9.35 | 9.46 | 9.29 | 9.36 | 9.36 | -0.21% | 173,288 |
| Apr 24, 2025 | 8.93 | 9.39 | 8.91 | 9.38 | 9.38 | 5.51% | 140,254 |
| Apr 23, 2025 | 9.02 | 9.33 | 8.86 | 8.89 | 8.89 | 2.54% | 130,500 |
| Apr 22, 2025 | 8.55 | 8.71 | 8.55 | 8.67 | 8.67 | 3.46% | 110,678 |
| Apr 21, 2025 | 8.76 | 8.80 | 8.30 | 8.38 | 8.38 | -5.74% | 156,321 |
| Apr 17, 2025 | 8.79 | 8.95 | 8.76 | 8.89 | 8.89 | 1.48% | 124,403 |
| 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 |