Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.70
-0.17 (-1.72%)
Jun 25, 2025, 4:00 PM - Market closed
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 9.87 | 9.91 | 9.65 | 9.70 | 9.70 | -1.72% | 221,640 |
| Jun 24, 2025 | 9.51 | 9.93 | 9.51 | 9.87 | 9.87 | 4.00% | 523,133 |
| Jun 23, 2025 | 9.50 | 9.56 | 9.11 | 9.49 | 9.49 | - | 1,171,500 |
| Jun 20, 2025 | 9.45 | 9.59 | 9.41 | 9.49 | 9.49 | 1.17% | 585,146 |
| Jun 18, 2025 | 9.30 | 9.49 | 9.30 | 9.38 | 9.38 | 0.64% | 395,008 |
| Jun 17, 2025 | 9.33 | 9.43 | 9.28 | 9.32 | 9.32 | -1.17% | 174,842 |
| Jun 16, 2025 | 9.41 | 9.61 | 9.36 | 9.43 | 9.43 | 1.40% | 182,792 |
| Jun 13, 2025 | 9.60 | 9.64 | 9.26 | 9.30 | 9.30 | -4.62% | 297,995 |
| Jun 12, 2025 | 9.62 | 9.76 | 9.60 | 9.75 | 9.75 | 0.41% | 378,823 |
| Jun 11, 2025 | 9.60 | 9.83 | 9.60 | 9.71 | 9.71 | 1.46% | 398,835 |
| Jun 10, 2025 | 9.44 | 9.58 | 9.43 | 9.57 | 9.57 | 1.59% | 232,380 |
| Jun 9, 2025 | 9.41 | 9.49 | 9.34 | 9.42 | 9.42 | 0.11% | 489,402 |
| Jun 6, 2025 | 9.30 | 9.50 | 9.30 | 9.41 | 9.41 | 2.62% | 520,865 |
| Jun 5, 2025 | 9.18 | 9.27 | 9.09 | 9.17 | 9.17 | -0.22% | 246,816 |
| Jun 4, 2025 | 9.28 | 9.37 | 9.17 | 9.19 | 9.19 | -0.54% | 366,882 |
| Jun 3, 2025 | 9.23 | 9.30 | 9.13 | 9.24 | 9.24 | 0.43% | 288,673 |
| Jun 2, 2025 | 9.17 | 9.23 | 8.98 | 9.20 | 9.20 | - | 335,192 |
| May 30, 2025 | 9.22 | 9.23 | 9.07 | 9.20 | 9.20 | -0.86% | 186,376 |
| 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 |