Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.30
-0.19 (-2.00%)
Mar 7, 2025, 4:00 PM EST - Market closed
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 9.50 | 9.55 | 9.11 | 9.30 | 9.30 | -2.00% | 604,680 |
| Mar 6, 2025 | 9.67 | 9.72 | 9.39 | 9.49 | 9.49 | -3.75% | 624,557 |
| Mar 5, 2025 | 9.75 | 10.00 | 9.63 | 9.86 | 9.86 | 1.54% | 1,661,340 |
| Mar 4, 2025 | 10.01 | 10.07 | 9.57 | 9.71 | 9.71 | -4.52% | 821,781 |
| Mar 3, 2025 | 10.50 | 10.68 | 10.10 | 10.17 | 10.17 | -3.05% | 389,846 |
| Feb 28, 2025 | 10.29 | 10.50 | 10.29 | 10.49 | 10.49 | 0.96% | 561,039 |
| Feb 27, 2025 | 10.32 | 10.67 | 10.32 | 10.39 | 10.39 | -0.38% | 719,250 |
| Feb 26, 2025 | 10.28 | 10.68 | 10.28 | 10.43 | 10.43 | 1.46% | 750,496 |
| Feb 25, 2025 | 10.65 | 10.75 | 10.06 | 10.28 | 10.28 | -3.02% | 1,151,159 |
| Feb 24, 2025 | 10.56 | 11.06 | 10.28 | 10.60 | 10.60 | 33.84% | 3,232,911 |
| Feb 21, 2025 | 8.06 | 8.14 | 7.83 | 7.92 | 7.92 | -1.86% | 81,403 |
| Feb 20, 2025 | 8.20 | 8.24 | 7.92 | 8.07 | 8.07 | -1.34% | 63,832 |
| Feb 19, 2025 | 8.22 | 8.32 | 8.17 | 8.18 | 8.18 | -0.37% | 88,289 |
| Feb 18, 2025 | 8.00 | 8.26 | 7.98 | 8.21 | 8.21 | 2.63% | 153,747 |
| Feb 14, 2025 | 7.77 | 8.09 | 7.77 | 8.00 | 8.00 | 3.49% | 106,515 |
| Feb 13, 2025 | 7.75 | 7.82 | 7.70 | 7.73 | 7.73 | 0.26% | 78,615 |
| Feb 12, 2025 | 7.60 | 7.74 | 7.55 | 7.71 | 7.71 | -0.26% | 112,409 |
| Feb 11, 2025 | 7.68 | 7.77 | 7.67 | 7.73 | 7.73 | 0.13% | 82,426 |
| Feb 10, 2025 | 7.77 | 7.80 | 7.64 | 7.72 | 7.72 | -0.26% | 116,956 |
| Feb 7, 2025 | 7.88 | 7.95 | 7.69 | 7.74 | 7.74 | -1.78% | 171,239 |
| Feb 6, 2025 | 7.93 | 8.00 | 7.84 | 7.88 | 7.88 | - | 85,971 |
| Feb 5, 2025 | 8.03 | 8.03 | 7.78 | 7.88 | 7.88 | -1.50% | 114,452 |
| Feb 4, 2025 | 7.97 | 8.02 | 7.84 | 8.00 | 8.00 | 1.01% | 114,437 |
| Feb 3, 2025 | 7.86 | 7.96 | 7.75 | 7.92 | 7.92 | -1.12% | 140,304 |
| Jan 31, 2025 | 8.04 | 8.15 | 7.97 | 8.01 | 8.01 | 0.38% | 84,821 |
| Jan 30, 2025 | 7.96 | 8.12 | 7.96 | 7.98 | 7.98 | 0.13% | 108,814 |
| Jan 29, 2025 | 7.89 | 8.02 | 7.87 | 7.97 | 7.97 | 0.13% | 105,225 |
| Jan 28, 2025 | 8.02 | 8.14 | 7.90 | 7.96 | 7.96 | -0.62% | 143,763 |
| Jan 27, 2025 | 7.98 | 8.07 | 7.88 | 8.01 | 8.01 | 0.38% | 125,205 |
| Jan 24, 2025 | 7.92 | 8.15 | 7.90 | 7.98 | 7.98 | - | 152,520 |
| Jan 23, 2025 | 7.90 | 8.20 | 7.88 | 7.98 | 7.98 | 0.38% | 187,079 |
| Jan 22, 2025 | 7.81 | 7.97 | 7.70 | 7.95 | 7.95 | 1.66% | 139,918 |
| Jan 21, 2025 | 7.91 | 8.10 | 7.82 | 7.82 | 7.82 | -0.64% | 190,068 |
| Jan 17, 2025 | 7.73 | 7.94 | 7.73 | 7.87 | 7.87 | 2.08% | 133,255 |
| Jan 16, 2025 | 7.50 | 7.74 | 7.47 | 7.71 | 7.71 | 2.80% | 120,837 |
| Jan 15, 2025 | 7.45 | 7.63 | 7.38 | 7.50 | 7.50 | 3.31% | 206,213 |
| Jan 14, 2025 | 7.25 | 7.36 | 7.17 | 7.26 | 7.26 | -0.14% | 117,703 |
| Jan 13, 2025 | 7.22 | 7.27 | 7.12 | 7.27 | 7.27 | 0.97% | 133,447 |
| Jan 10, 2025 | 7.46 | 7.46 | 7.12 | 7.20 | 7.20 | -5.26% | 411,648 |
| Jan 8, 2025 | 7.57 | 7.69 | 7.25 | 7.60 | 7.60 | 0.53% | 393,997 |
| Jan 7, 2025 | 8.10 | 8.15 | 7.45 | 7.56 | 7.56 | -8.92% | 562,727 |
| Jan 6, 2025 | 8.27 | 8.41 | 8.13 | 8.30 | 8.30 | 0.61% | 519,534 |
| Jan 3, 2025 | 8.19 | 8.29 | 7.92 | 8.25 | 8.25 | 0.73% | 217,252 |
| Jan 2, 2025 | 8.37 | 8.58 | 8.18 | 8.19 | 8.19 | -2.50% | 204,178 |
| Dec 31, 2024 | 8.37 | 8.52 | 8.31 | 8.40 | 8.40 | 0.36% | 101,086 |
| Dec 30, 2024 | 8.38 | 8.38 | 8.18 | 8.37 | 8.37 | -0.12% | 116,690 |
| Dec 27, 2024 | 8.42 | 8.53 | 8.27 | 8.38 | 8.38 | -1.06% | 73,990 |
| Dec 26, 2024 | 8.57 | 8.72 | 8.43 | 8.47 | 8.47 | -2.19% | 107,294 |
| Dec 24, 2024 | 8.47 | 8.67 | 8.46 | 8.66 | 8.66 | 2.36% | 157,650 |
| Dec 23, 2024 | 8.47 | 8.50 | 8.36 | 8.46 | 8.46 | -0.47% | 104,486 |