Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.75
-0.49 (-4.79%)
Aug 1, 2025, 4:00 PM - Market closed

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.0010.009.599.759.75-4.79%310,384
Jul 31, 202510.1810.4010.1710.2410.24-246,751
Jul 30, 202510.4510.4710.1810.2410.24-1.63%130,925
Jul 29, 202510.5310.5510.2710.4110.41-0.76%369,076
Jul 28, 202510.7210.7210.4610.4910.49-1.87%159,767
Jul 25, 202510.6110.7110.5310.6910.69-0.19%310,045
Jul 24, 202510.7010.8110.6710.7110.71-0.19%320,588
Jul 23, 202510.5710.7510.5310.7310.731.90%393,264
Jul 22, 202510.4310.5610.3310.5310.530.57%348,263
Jul 21, 202510.6410.7510.4610.4710.47-2.33%372,728
Jul 18, 202511.0811.1110.6810.7210.72-2.72%266,090
Jul 17, 202510.7911.0810.7811.0211.022.42%1,704,795
Jul 16, 202510.4110.8010.4110.7610.764.67%2,084,481
Jul 15, 202510.4810.4810.2710.2810.28-1.91%243,462
Jul 14, 202510.4010.5110.3110.4810.480.48%852,460
Jul 11, 202510.3510.4510.3410.4310.43-0.38%227,902
Jul 10, 202510.3210.5810.3110.4710.471.06%318,786
Jul 9, 202510.2810.3710.2310.3610.361.47%713,924
Jul 8, 20259.9810.309.9110.2110.212.41%404,255
Jul 7, 202510.0010.179.899.979.97-2.35%852,915
Jul 3, 202510.1010.2510.1010.2110.211.19%148,849
Jul 2, 202510.0310.109.8910.0910.091.00%401,277
Jul 1, 20259.9610.089.849.999.99-0.20%1,129,921
Jun 30, 202510.2110.219.9810.0110.01-0.79%410,145
Jun 27, 20259.9010.159.9010.0910.092.96%423,475
Jun 26, 20259.789.859.729.809.801.03%434,142
Jun 25, 20259.879.919.659.709.70-1.72%221,640
Jun 24, 20259.519.939.519.879.874.00%523,133
Jun 23, 20259.509.569.119.499.49-1,171,500
Jun 20, 20259.459.599.419.499.491.17%585,146
Jun 18, 20259.309.499.309.389.380.64%395,008
Jun 17, 20259.339.439.289.329.32-1.17%174,842
Jun 16, 20259.419.619.369.439.431.40%182,792
Jun 13, 20259.609.649.269.309.30-4.62%297,995
Jun 12, 20259.629.769.609.759.750.41%378,823
Jun 11, 20259.609.839.609.719.711.46%398,835
Jun 10, 20259.449.589.439.579.571.59%232,380
Jun 9, 20259.419.499.349.429.420.11%489,402
Jun 6, 20259.309.509.309.419.412.62%520,865
Jun 5, 20259.189.279.099.179.17-0.22%246,816
Jun 4, 20259.289.379.179.199.19-0.54%366,882
Jun 3, 20259.239.309.139.249.240.43%288,673
Jun 2, 20259.179.238.989.209.20-335,192
May 30, 20259.229.239.079.209.20-0.86%186,376
May 29, 20259.359.399.249.289.28-286,850
May 28, 20259.419.459.289.289.28-1.07%241,187
May 27, 20259.439.469.339.389.381.52%228,971
May 23, 20258.969.338.969.249.240.33%165,138
May 22, 20259.189.309.159.219.21-0.11%225,787
May 21, 20259.709.709.229.229.22-6.21%185,002