Skip to main content
Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
8.01
+0.03 (0.38%)
Jan 31, 2025, 4:00 PM EST - Market closed

BRDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20258.048.157.978.018.010.38%84,821
Jan 30, 20257.968.127.967.987.980.13%108,814
Jan 29, 20257.898.027.877.977.970.13%105,225
Jan 28, 20258.028.147.907.967.96-0.62%143,763
Jan 27, 20257.988.077.888.018.010.38%125,205
Jan 24, 20257.928.157.907.987.98-152,520
Jan 23, 20257.908.207.887.987.980.38%187,079
Jan 22, 20257.817.977.707.957.951.66%139,918
Jan 21, 20257.918.107.827.827.82-0.64%190,068
Jan 17, 20257.737.947.737.877.872.08%133,255
Jan 16, 20257.507.747.477.717.712.80%120,837
Jan 15, 20257.457.637.387.507.503.31%206,213
Jan 14, 20257.257.367.177.267.26-0.14%117,703
Jan 13, 20257.227.277.127.277.270.97%133,447
Jan 10, 20257.467.467.127.207.20-5.26%411,648
Jan 8, 20257.577.697.257.607.600.53%393,997
Jan 7, 20258.108.157.457.567.56-8.92%562,727
Jan 6, 20258.278.418.138.308.300.61%519,534
Jan 3, 20258.198.297.928.258.250.73%217,252
Jan 2, 20258.378.588.188.198.19-2.50%204,178
Dec 31, 20248.378.528.318.408.400.36%101,086
Dec 30, 20248.388.388.188.378.37-0.12%116,690
Dec 27, 20248.428.538.278.388.38-1.06%73,990
Dec 26, 20248.578.728.438.478.47-2.19%107,294
Dec 24, 20248.478.678.468.668.662.36%157,650
Dec 23, 20248.478.508.368.468.46-0.47%104,486
Dec 20, 20248.398.688.388.508.501.31%229,060
Dec 19, 20248.598.668.328.398.39-1.41%166,055
Dec 18, 20248.999.028.508.518.51-4.60%250,819
Dec 17, 20248.978.988.808.928.92-0.78%124,941
Dec 16, 20249.189.188.988.998.99-2.39%177,577
Dec 13, 20249.249.279.119.219.21-1.29%130,094
Dec 12, 20249.329.509.269.339.33-2.10%125,839
Dec 11, 20249.439.589.379.539.531.93%419,749
Dec 10, 20249.339.469.219.359.35-0.74%138,144
Dec 9, 20249.569.699.369.429.42-1.98%153,642
Dec 6, 20249.759.839.549.619.61-2.14%162,320
Dec 5, 20249.839.929.739.829.72-0.10%121,636
Dec 4, 20249.759.849.729.839.730.61%151,999
Dec 3, 20249.889.889.709.779.67-0.31%123,305
Dec 2, 20249.959.959.699.809.70-0.91%173,018
Nov 29, 20249.899.999.849.899.79-52,961
Nov 27, 20249.9210.139.829.899.79-0.30%158,976
Nov 26, 20249.809.939.739.929.821.02%195,955
Nov 25, 20249.8510.209.809.829.72-0.20%150,611
Nov 22, 20249.9910.009.799.849.74-0.81%162,005
Nov 21, 20249.789.999.689.929.821.64%468,177
Nov 20, 20249.989.989.709.769.66-2.20%155,448
Nov 19, 20249.5910.029.469.989.883.96%383,739
Nov 18, 20249.559.649.449.609.500.31%612,112
Nov 15, 20249.649.689.499.579.470.21%224,704
Nov 14, 20249.749.849.519.559.45-1.04%408,413
Nov 13, 20249.799.879.509.659.55-1.63%327,115
Nov 12, 202410.0810.089.709.819.71-3.44%242,885
Nov 11, 202410.1910.4210.0510.1610.06-0.39%221,999
Nov 8, 20249.8910.389.7910.2010.102.00%381,878
Nov 7, 202410.3510.629.5110.009.90-10.87%862,470
Nov 6, 202411.2711.6910.9711.2211.102.37%347,637
Nov 5, 202410.5610.9910.5410.9610.853.20%162,300
Nov 4, 202410.4610.7210.3910.6210.511.14%166,099
Nov 1, 202410.9310.9310.4710.5010.39-3.49%296,472
Oct 31, 202410.9410.9910.7210.8810.77-0.18%202,491
Oct 30, 202410.6510.9210.6410.9010.792.25%102,013
Oct 29, 202410.6510.7710.6110.6610.55-0.09%89,927
Oct 28, 202410.5210.8110.5210.6710.561.43%261,715
Oct 25, 202410.7410.7410.5110.5210.41-1.68%98,539
Oct 24, 202410.5110.8410.4910.7010.592.10%148,790
Oct 23, 202410.5710.6110.3210.4810.37-1.87%170,472
Oct 22, 202410.5410.7410.5310.6810.570.38%259,363
Oct 21, 202410.8610.8610.5410.6410.53-1.85%165,702
Oct 18, 202410.8310.9510.7010.8410.731.03%139,153
Oct 17, 202410.8610.9510.6510.7310.62-0.83%155,978
Oct 16, 202410.5710.8810.5410.8210.713.34%200,205
Oct 15, 202410.4410.5710.2110.4710.360.67%269,896
Oct 14, 202410.3610.489.9310.4010.29-1.14%580,327
Oct 11, 202410.3010.7610.3010.5210.412.24%218,454
Oct 10, 20249.8510.299.7910.2910.185.54%620,752
Oct 9, 20249.619.779.499.759.651.67%242,924
Oct 8, 20249.699.759.519.599.49-1.13%114,813
Oct 7, 20249.819.819.639.709.60-0.92%101,492
Oct 4, 202410.0010.009.729.799.69-0.71%127,551
Oct 3, 20249.799.879.629.869.760.51%451,204
Oct 2, 20249.839.949.759.819.71-0.41%124,354
Oct 1, 20249.889.939.669.859.75-0.20%215,166
Sep 30, 20249.809.909.729.879.770.41%86,837
Sep 27, 202410.0310.129.799.839.73-1.99%247,260
Sep 26, 20249.7310.049.7110.039.934.05%220,323
Sep 25, 20249.549.709.499.649.540.52%378,858
Sep 24, 20249.429.599.419.599.492.57%304,271
Sep 23, 20249.509.509.199.359.25-1.16%155,782
Sep 20, 20249.159.509.109.469.363.16%691,169
Sep 19, 20249.329.329.079.179.080.55%353,425
Sep 18, 20249.029.278.759.129.031.00%228,915
Sep 17, 20249.079.308.809.038.94-0.33%262,828
Sep 16, 20249.009.118.679.068.970.89%236,247
Sep 13, 20248.719.008.468.988.894.54%320,031
Sep 12, 20248.128.748.078.598.508.19%171,024
Sep 11, 20247.918.037.777.947.86-0.25%107,007
Sep 10, 20247.957.967.757.967.880.38%55,752
Sep 9, 20247.837.987.787.937.851.15%129,343