Bridge Investment Group Holdings Inc. (BRDG)
NYSE: BRDG · Real-Time Price · USD
9.88
+0.12 (1.18%)
Nov 21, 2024, 12:08 PM EST - Market open
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.98 | 9.98 | 9.70 | 9.76 | 9.76 | -2.20% | 155,448 |
| Nov 19, 2024 | 9.59 | 10.02 | 9.46 | 9.98 | 9.98 | 3.96% | 383,739 |
| Nov 18, 2024 | 9.55 | 9.64 | 9.44 | 9.60 | 9.60 | 0.31% | 612,112 |
| Nov 15, 2024 | 9.64 | 9.68 | 9.49 | 9.57 | 9.57 | 0.21% | 224,704 |
| Nov 14, 2024 | 9.74 | 9.84 | 9.51 | 9.55 | 9.55 | -1.04% | 408,413 |
| Nov 13, 2024 | 9.79 | 9.87 | 9.50 | 9.65 | 9.65 | -1.63% | 327,115 |
| Nov 12, 2024 | 10.08 | 10.08 | 9.70 | 9.81 | 9.81 | -3.44% | 242,885 |
| Nov 11, 2024 | 10.19 | 10.42 | 10.05 | 10.16 | 10.16 | -0.39% | 221,999 |
| Nov 8, 2024 | 9.89 | 10.38 | 9.79 | 10.20 | 10.20 | 2.00% | 381,878 |
| Nov 7, 2024 | 10.35 | 10.62 | 9.51 | 10.00 | 10.00 | -10.87% | 862,470 |
| Nov 6, 2024 | 11.27 | 11.69 | 10.97 | 11.22 | 11.22 | 2.37% | 347,637 |
| Nov 5, 2024 | 10.56 | 10.99 | 10.54 | 10.96 | 10.96 | 3.20% | 162,300 |
| Nov 4, 2024 | 10.46 | 10.72 | 10.39 | 10.62 | 10.62 | 1.14% | 166,099 |
| Nov 1, 2024 | 10.93 | 10.93 | 10.47 | 10.50 | 10.50 | -3.49% | 296,472 |
| Oct 31, 2024 | 10.94 | 10.99 | 10.72 | 10.88 | 10.88 | -0.18% | 202,491 |
| Oct 30, 2024 | 10.65 | 10.92 | 10.64 | 10.90 | 10.90 | 2.25% | 102,013 |
| Oct 29, 2024 | 10.65 | 10.77 | 10.61 | 10.66 | 10.66 | -0.09% | 89,927 |
| Oct 28, 2024 | 10.52 | 10.81 | 10.52 | 10.67 | 10.67 | 1.43% | 261,715 |
| Oct 25, 2024 | 10.74 | 10.74 | 10.51 | 10.52 | 10.52 | -1.68% | 98,539 |
| Oct 24, 2024 | 10.51 | 10.84 | 10.49 | 10.70 | 10.70 | 2.10% | 148,790 |
| Oct 23, 2024 | 10.57 | 10.61 | 10.32 | 10.48 | 10.48 | -1.87% | 170,472 |
| Oct 22, 2024 | 10.54 | 10.74 | 10.53 | 10.68 | 10.68 | 0.38% | 259,363 |
| Oct 21, 2024 | 10.86 | 10.86 | 10.54 | 10.64 | 10.64 | -1.85% | 165,702 |
| Oct 18, 2024 | 10.83 | 10.95 | 10.70 | 10.84 | 10.84 | 1.03% | 139,153 |
| Oct 17, 2024 | 10.86 | 10.95 | 10.65 | 10.73 | 10.73 | -0.83% | 155,978 |
| Oct 16, 2024 | 10.57 | 10.88 | 10.54 | 10.82 | 10.82 | 3.34% | 200,205 |
| Oct 15, 2024 | 10.44 | 10.57 | 10.21 | 10.47 | 10.47 | 0.67% | 269,896 |
| Oct 14, 2024 | 10.36 | 10.48 | 9.93 | 10.40 | 10.40 | -1.14% | 580,327 |
| Oct 11, 2024 | 10.30 | 10.76 | 10.30 | 10.52 | 10.52 | 2.24% | 218,454 |
| Oct 10, 2024 | 9.85 | 10.29 | 9.79 | 10.29 | 10.29 | 5.54% | 620,752 |
| Oct 9, 2024 | 9.61 | 9.77 | 9.49 | 9.75 | 9.75 | 1.67% | 242,924 |
| Oct 8, 2024 | 9.69 | 9.75 | 9.51 | 9.59 | 9.59 | -1.13% | 114,813 |
| Oct 7, 2024 | 9.81 | 9.81 | 9.63 | 9.70 | 9.70 | -0.92% | 101,492 |
| Oct 4, 2024 | 10.00 | 10.00 | 9.72 | 9.79 | 9.79 | -0.71% | 127,551 |
| Oct 3, 2024 | 9.79 | 9.87 | 9.62 | 9.86 | 9.86 | 0.51% | 451,204 |
| Oct 2, 2024 | 9.83 | 9.94 | 9.75 | 9.81 | 9.81 | -0.41% | 124,354 |
| Oct 1, 2024 | 9.88 | 9.93 | 9.66 | 9.85 | 9.85 | -0.20% | 215,166 |
| Sep 30, 2024 | 9.80 | 9.90 | 9.72 | 9.87 | 9.87 | 0.41% | 86,837 |
| Sep 27, 2024 | 10.03 | 10.12 | 9.79 | 9.83 | 9.83 | -1.99% | 247,260 |
| Sep 26, 2024 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | 4.05% | 220,323 |
| Sep 25, 2024 | 9.54 | 9.70 | 9.49 | 9.64 | 9.64 | 0.52% | 378,858 |
| Sep 24, 2024 | 9.42 | 9.59 | 9.41 | 9.59 | 9.59 | 2.57% | 304,271 |
| Sep 23, 2024 | 9.50 | 9.50 | 9.19 | 9.35 | 9.35 | -1.16% | 155,782 |
| Sep 20, 2024 | 9.15 | 9.50 | 9.10 | 9.46 | 9.46 | 3.16% | 691,169 |
| Sep 19, 2024 | 9.32 | 9.32 | 9.07 | 9.17 | 9.17 | 0.55% | 353,425 |
| Sep 18, 2024 | 9.02 | 9.27 | 8.75 | 9.12 | 9.12 | 1.00% | 228,915 |
| Sep 17, 2024 | 9.07 | 9.30 | 8.80 | 9.03 | 9.03 | -0.33% | 262,828 |
| Sep 16, 2024 | 9.00 | 9.11 | 8.67 | 9.06 | 9.06 | 0.89% | 236,247 |
| Sep 13, 2024 | 8.71 | 9.00 | 8.46 | 8.98 | 8.98 | 4.54% | 320,031 |
| Sep 12, 2024 | 8.12 | 8.74 | 8.07 | 8.59 | 8.59 | 8.19% | 171,024 |
| Sep 11, 2024 | 7.91 | 8.03 | 7.77 | 7.94 | 7.94 | -0.25% | 107,007 |
| Sep 10, 2024 | 7.95 | 7.96 | 7.75 | 7.96 | 7.96 | 0.38% | 55,752 |
| Sep 9, 2024 | 7.83 | 7.98 | 7.78 | 7.93 | 7.93 | 1.15% | 129,343 |
| Sep 6, 2024 | 8.07 | 8.14 | 7.82 | 7.84 | 7.84 | -3.09% | 128,154 |
| Sep 5, 2024 | 8.04 | 8.14 | 7.98 | 8.09 | 8.09 | 1.51% | 78,138 |
| Sep 4, 2024 | 8.12 | 8.23 | 7.91 | 7.97 | 7.97 | -2.45% | 89,493 |
| Sep 3, 2024 | 8.15 | 8.27 | 8.04 | 8.17 | 8.17 | -0.49% | 198,697 |
| Aug 30, 2024 | 8.33 | 8.38 | 8.05 | 8.21 | 8.21 | -2.38% | 156,541 |
| Aug 29, 2024 | 8.34 | 8.50 | 8.22 | 8.41 | 8.28 | 1.08% | 115,114 |
| Aug 28, 2024 | 8.23 | 8.51 | 8.23 | 8.32 | 8.19 | 1.22% | 197,857 |
| Aug 27, 2024 | 8.10 | 8.29 | 8.10 | 8.22 | 8.09 | 0.24% | 82,966 |
| Aug 26, 2024 | 8.14 | 8.37 | 8.14 | 8.20 | 8.07 | 0.74% | 132,306 |
| Aug 23, 2024 | 7.67 | 8.20 | 7.65 | 8.14 | 8.01 | 6.41% | 133,065 |
| Aug 22, 2024 | 7.67 | 7.68 | 7.55 | 7.65 | 7.53 | -0.52% | 58,011 |
| Aug 21, 2024 | 7.75 | 7.76 | 7.62 | 7.69 | 7.57 | 0.39% | 95,737 |
| Aug 20, 2024 | 7.81 | 7.81 | 7.61 | 7.66 | 7.54 | -2.54% | 54,092 |
| Aug 19, 2024 | 7.80 | 7.90 | 7.74 | 7.86 | 7.74 | 1.16% | 69,195 |
| Aug 16, 2024 | 7.60 | 7.78 | 7.54 | 7.77 | 7.65 | 1.57% | 294,034 |
| Aug 15, 2024 | 7.62 | 7.73 | 7.46 | 7.65 | 7.53 | 2.27% | 166,498 |
| Aug 14, 2024 | 7.53 | 7.58 | 7.45 | 7.48 | 7.36 | 0.13% | 91,107 |
| Aug 13, 2024 | 7.68 | 7.68 | 7.40 | 7.47 | 7.35 | -1.71% | 167,347 |
| Aug 12, 2024 | 7.63 | 7.91 | 7.45 | 7.60 | 7.48 | 0.40% | 164,975 |
| Aug 9, 2024 | 7.81 | 7.81 | 7.41 | 7.57 | 7.45 | -3.20% | 169,364 |
| Aug 8, 2024 | 7.62 | 7.82 | 7.49 | 7.82 | 7.70 | 4.27% | 87,676 |
| Aug 7, 2024 | 7.52 | 7.63 | 7.09 | 7.50 | 7.38 | 3.31% | 211,861 |
| Aug 6, 2024 | 7.26 | 7.41 | 7.15 | 7.26 | 7.15 | 0.14% | 137,401 |
| Aug 5, 2024 | 7.20 | 7.44 | 7.15 | 7.25 | 7.14 | -5.35% | 195,913 |
| Aug 2, 2024 | 7.51 | 7.75 | 7.35 | 7.66 | 7.54 | -0.65% | 214,751 |
| Aug 1, 2024 | 8.16 | 8.28 | 7.67 | 7.71 | 7.59 | -5.40% | 251,814 |
| Jul 31, 2024 | 8.05 | 8.25 | 7.95 | 8.15 | 8.02 | 1.37% | 193,166 |
| Jul 30, 2024 | 7.86 | 8.13 | 7.84 | 8.04 | 7.92 | 2.03% | 111,699 |
| Jul 29, 2024 | 7.92 | 8.00 | 7.84 | 7.88 | 7.76 | -1.13% | 269,043 |
| Jul 26, 2024 | 8.02 | 8.07 | 7.83 | 7.97 | 7.85 | 1.01% | 154,852 |
| Jul 25, 2024 | 7.81 | 8.13 | 7.80 | 7.89 | 7.77 | 0.77% | 185,695 |
| Jul 24, 2024 | 8.00 | 8.15 | 7.82 | 7.83 | 7.71 | -2.85% | 246,003 |
| Jul 23, 2024 | 8.23 | 8.36 | 8.06 | 8.06 | 7.93 | -3.12% | 130,954 |
| Jul 22, 2024 | 8.32 | 8.42 | 8.14 | 8.32 | 8.19 | -0.24% | 129,233 |
| Jul 19, 2024 | 8.47 | 8.52 | 8.31 | 8.34 | 8.21 | -1.77% | 81,444 |
| Jul 18, 2024 | 8.45 | 8.62 | 8.38 | 8.49 | 8.36 | 0.47% | 89,961 |
| Jul 17, 2024 | 8.59 | 8.71 | 8.37 | 8.45 | 8.32 | -1.63% | 143,325 |
| Jul 16, 2024 | 8.23 | 8.59 | 8.23 | 8.59 | 8.46 | 4.88% | 143,439 |
| Jul 15, 2024 | 8.10 | 8.33 | 8.02 | 8.19 | 8.06 | 1.61% | 166,164 |
| Jul 12, 2024 | 7.95 | 8.14 | 7.90 | 8.06 | 7.93 | 2.68% | 120,145 |
| Jul 11, 2024 | 7.52 | 7.87 | 7.43 | 7.85 | 7.73 | 6.22% | 198,669 |
| Jul 10, 2024 | 7.40 | 7.46 | 7.35 | 7.39 | 7.28 | 0.41% | 63,886 |
| Jul 9, 2024 | 7.28 | 7.39 | 7.17 | 7.36 | 7.25 | 1.52% | 76,653 |
| Jul 8, 2024 | 7.36 | 7.42 | 7.24 | 7.25 | 7.14 | -0.96% | 65,001 |
| Jul 5, 2024 | 7.62 | 7.64 | 7.30 | 7.32 | 7.21 | -4.19% | 79,684 |
| Jul 3, 2024 | 7.47 | 7.66 | 7.46 | 7.64 | 7.52 | 2.83% | 88,462 |
| Jul 2, 2024 | 7.24 | 7.43 | 7.24 | 7.43 | 7.31 | 2.62% | 150,580 |