Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.09
0.00 (0.00%)
May 7, 2025, 4:00 PM EDT - Market closed

BRDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20259.139.179.019.139.130.44%118,543
May 6, 20259.259.399.079.099.09-3.50%58,473
May 5, 20259.349.609.349.429.42-0.42%248,538
May 2, 20259.849.849.359.469.46-2.27%381,902
May 1, 20259.649.829.639.689.680.94%404,028
Apr 30, 20259.459.619.329.599.59-1.24%168,759
Apr 29, 20259.609.749.469.719.711.25%138,480
Apr 28, 20259.459.649.449.599.592.46%154,181
Apr 25, 20259.359.469.299.369.36-0.21%173,288
Apr 24, 20258.939.398.919.389.385.51%140,254
Apr 23, 20259.029.338.868.898.892.54%130,500
Apr 22, 20258.558.718.558.678.673.46%110,678
Apr 21, 20258.768.808.308.388.38-5.74%156,321
Apr 17, 20258.798.958.768.898.891.48%124,403
Apr 16, 20258.908.938.658.768.76-1.79%120,588
Apr 15, 20258.899.038.858.928.921.13%132,928
Apr 14, 20258.968.968.678.828.820.57%311,487
Apr 11, 20258.598.798.308.778.771.86%213,472
Apr 10, 20258.638.728.248.618.61-4.01%245,811
Apr 9, 20257.689.077.558.978.9716.80%1,498,698
Apr 8, 20258.328.387.527.687.68-1.92%1,096,099
Apr 7, 20257.248.257.147.837.832.62%506,933
Apr 4, 20258.258.287.477.637.63-12.60%359,643
Apr 3, 20259.229.228.638.738.73-11.82%825,456
Apr 2, 20259.4810.009.489.909.902.48%324,772
Apr 1, 20259.549.699.429.669.660.84%442,826
Mar 31, 20259.509.649.239.589.58-0.62%344,880
Mar 28, 20259.929.979.519.649.64-3.41%194,985
Mar 27, 202510.0910.099.849.989.98-1.38%414,729
Mar 26, 202510.3810.5210.1010.1210.12-2.22%350,700
Mar 25, 202510.4410.4910.3210.3510.35-0.48%179,918
Mar 24, 202510.2510.5310.2510.4010.403.17%350,636
Mar 21, 202510.1210.139.9410.0810.08-0.59%223,567
Mar 20, 20259.8410.209.8410.1410.141.30%596,689
Mar 19, 20259.6010.169.5810.0110.014.38%783,137
Mar 18, 20259.729.759.539.599.59-1.03%301,558
Mar 17, 20259.469.799.459.699.692.76%668,890
Mar 14, 20259.329.469.199.439.431.95%247,673
Mar 13, 20259.529.549.149.259.14-3.65%265,236
Mar 12, 20259.329.719.329.609.494.69%603,396
Mar 11, 20258.889.268.889.179.063.38%476,870
Mar 10, 20259.129.138.768.878.77-4.62%485,610
Mar 7, 20259.509.559.119.309.19-2.00%604,680
Mar 6, 20259.679.729.399.499.38-3.75%624,557
Mar 5, 20259.7510.009.639.869.751.54%1,661,340
Mar 4, 202510.0110.079.579.719.60-4.52%821,781
Mar 3, 202510.5010.6810.1010.1710.05-3.05%389,846
Feb 28, 202510.2910.5010.2910.4910.370.96%561,039
Feb 27, 202510.3210.6710.3210.3910.27-0.38%719,250
Feb 26, 202510.2810.6810.2810.4310.311.46%750,496