Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.50
+0.03 (0.32%)
Aug 22, 2025, 4:00 PM - Market closed
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.55 | 9.81 | 9.49 | 9.50 | 9.50 | 0.32% | 613,712 |
| Aug 21, 2025 | 9.45 | 9.56 | 9.43 | 9.47 | 9.47 | -1.15% | 211,247 |
| Aug 20, 2025 | 9.74 | 9.74 | 9.42 | 9.58 | 9.58 | -1.44% | 277,622 |
| Aug 19, 2025 | 9.86 | 9.89 | 9.68 | 9.72 | 9.72 | -1.72% | 460,252 |
| Aug 18, 2025 | 9.83 | 9.96 | 9.77 | 9.89 | 9.89 | 0.71% | 296,179 |
| Aug 15, 2025 | 9.98 | 10.07 | 9.78 | 9.82 | 9.82 | -1.41% | 334,952 |
| Aug 14, 2025 | 9.82 | 9.99 | 9.82 | 9.96 | 9.92 | -0.10% | 532,833 |
| Aug 13, 2025 | 10.34 | 10.34 | 9.82 | 9.97 | 9.93 | -2.35% | 199,566 |
| Aug 12, 2025 | 9.94 | 10.45 | 9.90 | 10.21 | 10.16 | 1.69% | 1,926,584 |
| Aug 11, 2025 | 10.14 | 10.18 | 10.02 | 10.04 | 9.99 | 0.20% | 227,413 |
| Aug 8, 2025 | 10.04 | 10.14 | 9.94 | 10.02 | 9.97 | 0.70% | 482,470 |
| Aug 7, 2025 | 10.42 | 10.42 | 9.74 | 9.95 | 9.91 | -3.21% | 273,970 |
| Aug 6, 2025 | 10.29 | 10.43 | 10.19 | 10.28 | 10.23 | 0.10% | 178,015 |
| Aug 5, 2025 | 10.30 | 10.68 | 10.09 | 10.27 | 10.22 | 2.50% | 738,213 |
| Aug 4, 2025 | 9.83 | 10.04 | 9.80 | 10.02 | 9.97 | 2.77% | 275,244 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.59 | 9.75 | 9.71 | -4.79% | 310,384 |
| Jul 31, 2025 | 10.18 | 10.40 | 10.17 | 10.24 | 10.19 | - | 246,751 |
| Jul 30, 2025 | 10.45 | 10.47 | 10.18 | 10.24 | 10.19 | -1.63% | 130,925 |
| Jul 29, 2025 | 10.53 | 10.55 | 10.27 | 10.41 | 10.36 | -0.76% | 369,076 |
| Jul 28, 2025 | 10.72 | 10.72 | 10.46 | 10.49 | 10.44 | -1.87% | 159,767 |
| Jul 25, 2025 | 10.61 | 10.71 | 10.53 | 10.69 | 10.64 | -0.19% | 310,045 |
| Jul 24, 2025 | 10.70 | 10.81 | 10.67 | 10.71 | 10.66 | -0.19% | 320,588 |
| Jul 23, 2025 | 10.57 | 10.75 | 10.53 | 10.73 | 10.68 | 1.90% | 393,264 |
| Jul 22, 2025 | 10.43 | 10.56 | 10.33 | 10.53 | 10.48 | 0.57% | 348,263 |
| Jul 21, 2025 | 10.64 | 10.75 | 10.46 | 10.47 | 10.42 | -2.33% | 372,728 |
| Jul 18, 2025 | 11.08 | 11.11 | 10.68 | 10.72 | 10.67 | -2.72% | 266,090 |
| Jul 17, 2025 | 10.79 | 11.08 | 10.78 | 11.02 | 10.97 | 2.42% | 1,704,795 |
| Jul 16, 2025 | 10.41 | 10.80 | 10.41 | 10.76 | 10.71 | 4.67% | 2,084,481 |
| Jul 15, 2025 | 10.48 | 10.48 | 10.27 | 10.28 | 10.23 | -1.91% | 243,462 |
| Jul 14, 2025 | 10.40 | 10.51 | 10.31 | 10.48 | 10.43 | 0.48% | 852,460 |
| Jul 11, 2025 | 10.35 | 10.45 | 10.34 | 10.43 | 10.38 | -0.38% | 227,902 |
| Jul 10, 2025 | 10.32 | 10.58 | 10.31 | 10.47 | 10.42 | 1.06% | 318,786 |
| Jul 9, 2025 | 10.28 | 10.37 | 10.23 | 10.36 | 10.31 | 1.47% | 713,924 |
| Jul 8, 2025 | 9.98 | 10.30 | 9.91 | 10.21 | 10.16 | 2.41% | 404,255 |
| Jul 7, 2025 | 10.00 | 10.17 | 9.89 | 9.97 | 9.93 | -2.35% | 852,915 |
| Jul 3, 2025 | 10.10 | 10.25 | 10.10 | 10.21 | 10.16 | 1.19% | 148,849 |
| Jul 2, 2025 | 10.03 | 10.10 | 9.89 | 10.09 | 10.04 | 1.00% | 401,277 |
| Jul 1, 2025 | 9.96 | 10.08 | 9.84 | 9.99 | 9.94 | -0.20% | 1,129,921 |
| Jun 30, 2025 | 10.21 | 10.21 | 9.98 | 10.01 | 9.96 | -0.79% | 410,145 |
| Jun 27, 2025 | 9.90 | 10.15 | 9.90 | 10.09 | 10.04 | 2.96% | 423,475 |
| Jun 26, 2025 | 9.78 | 9.85 | 9.72 | 9.80 | 9.76 | 1.03% | 434,142 |
| Jun 25, 2025 | 9.87 | 9.91 | 9.65 | 9.70 | 9.66 | -1.72% | 221,640 |
| Jun 24, 2025 | 9.51 | 9.93 | 9.51 | 9.87 | 9.83 | 4.00% | 523,133 |
| Jun 23, 2025 | 9.50 | 9.56 | 9.11 | 9.49 | 9.45 | - | 1,171,500 |
| Jun 20, 2025 | 9.45 | 9.59 | 9.41 | 9.49 | 9.45 | 1.17% | 585,146 |
| Jun 18, 2025 | 9.30 | 9.49 | 9.30 | 9.38 | 9.34 | 0.64% | 395,008 |
| Jun 17, 2025 | 9.33 | 9.43 | 9.28 | 9.32 | 9.28 | -1.17% | 174,842 |
| Jun 16, 2025 | 9.41 | 9.61 | 9.36 | 9.43 | 9.39 | 1.40% | 182,792 |
| Jun 13, 2025 | 9.60 | 9.64 | 9.26 | 9.30 | 9.26 | -4.62% | 297,995 |
| Jun 12, 2025 | 9.62 | 9.76 | 9.60 | 9.75 | 9.71 | 0.41% | 378,823 |