Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)
10.72
-0.30 (-2.72%)
NYSE · Last Trade: Jul 19th, 2:26 AM EDT
Historical Prices For Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 11.08 | 11.11 | 10.68 | 10.72 | 266,090 | 10.72 |
| 7/17/2025 | 10.79 | 11.08 | 10.78 | 11.02 | 1,704,795 | 11.02 |
| 7/16/2025 | 10.41 | 10.80 | 10.41 | 10.76 | 2,084,478 | 10.76 |
| 7/15/2025 | 10.48 | 10.48 | 10.27 | 10.28 | 243,462 | 10.28 |
| 7/14/2025 | 10.40 | 10.51 | 10.31 | 10.48 | 852,460 | 10.48 |
| 7/11/2025 | 10.35 | 10.45 | 10.34 | 10.43 | 227,902 | 10.43 |
| 7/10/2025 | 10.32 | 10.57 | 10.30 | 10.47 | 318,786 | 10.47 |
| 7/09/2025 | 10.28 | 10.37 | 10.23 | 10.36 | 713,924 | 10.36 |
| 7/08/2025 | 9.98 | 10.30 | 9.90 | 10.21 | 404,255 | 10.21 |
| 7/07/2025 | 10.00 | 10.17 | 9.89 | 9.97 | 852,915 | 9.97 |
| 7/03/2025 | 10.10 | 10.25 | 10.10 | 10.21 | 148,849 | 10.21 |
| 7/02/2025 | 10.03 | 10.10 | 9.89 | 10.09 | 401,277 | 10.09 |
| 7/01/2025 | 9.96 | 10.07 | 9.84 | 9.99 | 1,129,921 | 9.99 |
| 6/30/2025 | 10.21 | 10.21 | 9.98 | 10.01 | 410,145 | 10.01 |
| 6/27/2025 | 9.90 | 10.15 | 9.90 | 10.09 | 423,475 | 10.09 |
| 6/26/2025 | 9.78 | 9.85 | 9.72 | 9.80 | 434,142 | 9.80 |
| 6/25/2025 | 9.87 | 9.91 | 9.64 | 9.70 | 221,640 | 9.70 |
| 6/24/2025 | 9.51 | 9.93 | 9.51 | 9.87 | 523,133 | 9.87 |
| 6/23/2025 | 9.50 | 9.56 | 9.11 | 9.49 | 1,171,500 | 9.49 |
| 6/20/2025 | 9.45 | 9.59 | 9.41 | 9.49 | 585,146 | 9.49 |
| 6/18/2025 | 9.30 | 9.48 | 9.30 | 9.38 | 395,008 | 9.38 |
| 6/17/2025 | 9.33 | 9.43 | 9.28 | 9.32 | 174,842 | 9.32 |
| 6/16/2025 | 9.41 | 9.61 | 9.36 | 9.43 | 182,792 | 9.43 |
| 6/13/2025 | 9.60 | 9.64 | 9.26 | 9.30 | 297,995 | 9.30 |
| 6/12/2025 | 9.62 | 9.76 | 9.60 | 9.75 | 378,823 | 9.75 |
| 6/11/2025 | 9.60 | 9.83 | 9.60 | 9.71 | 398,835 | 9.71 |
| 6/10/2025 | 9.44 | 9.58 | 9.43 | 9.57 | 232,380 | 9.57 |
| 6/09/2025 | 9.41 | 9.49 | 9.34 | 9.42 | 489,402 | 9.42 |
| 6/06/2025 | 9.30 | 9.50 | 9.30 | 9.41 | 520,865 | 9.41 |
| 6/05/2025 | 9.18 | 9.27 | 9.09 | 9.17 | 246,816 | 9.17 |
| 6/04/2025 | 9.28 | 9.37 | 9.17 | 9.19 | 366,882 | 9.19 |
| 6/03/2025 | 9.23 | 9.30 | 9.13 | 9.24 | 288,673 | 9.24 |
| 6/02/2025 | 9.17 | 9.23 | 8.98 | 9.20 | 335,192 | 9.20 |
| 5/30/2025 | 9.22 | 9.23 | 9.07 | 9.20 | 186,376 | 9.20 |
| 5/29/2025 | 9.35 | 9.39 | 9.24 | 9.28 | 286,850 | 9.28 |
| 5/28/2025 | 9.41 | 9.45 | 9.28 | 9.28 | 241,187 | 9.28 |
| 5/27/2025 | 9.43 | 9.46 | 9.33 | 9.38 | 228,971 | 9.38 |
| 5/23/2025 | 8.96 | 9.32 | 8.96 | 9.24 | 165,138 | 9.24 |
| 5/22/2025 | 9.18 | 9.29 | 9.15 | 9.21 | 225,787 | 9.21 |
| 5/21/2025 | 9.70 | 9.70 | 9.22 | 9.22 | 185,002 | 9.22 |
| 5/20/2025 | 9.97 | 10.04 | 9.79 | 9.83 | 156,851 | 9.83 |
| 5/19/2025 | 9.93 | 10.10 | 9.91 | 10.06 | 165,872 | 10.06 |
| 5/16/2025 | 10.08 | 10.17 | 10.07 | 10.11 | 273,140 | 10.11 |
| 5/15/2025 | 10.10 | 10.15 | 9.97 | 10.12 | 923,792 | 10.12 |
| 5/14/2025 | 10.24 | 10.28 | 10.08 | 10.13 | 265,366 | 10.13 |
| 5/13/2025 | 10.04 | 10.29 | 10.02 | 10.20 | 539,581 | 10.20 |
| 5/12/2025 | 9.91 | 10.08 | 9.84 | 10.06 | 715,405 | 10.06 |
| 5/09/2025 | 9.40 | 9.46 | 9.22 | 9.31 | 262,813 | 9.31 |
| 5/08/2025 | 9.27 | 9.52 | 9.19 | 9.41 | 307,392 | 9.41 |
| 5/07/2025 | 9.13 | 9.17 | 9.01 | 9.13 | 118,543 | 9.13 |
| 5/06/2025 | 9.25 | 9.39 | 9.07 | 9.09 | 58,473 | 9.09 |
| 5/05/2025 | 9.34 | 9.60 | 9.34 | 9.42 | 248,538 | 9.42 |
| 5/02/2025 | 9.84 | 9.84 | 9.35 | 9.46 | 381,902 | 9.46 |
| 5/01/2025 | 9.64 | 9.82 | 9.63 | 9.68 | 404,028 | 9.68 |
| 4/30/2025 | 9.45 | 9.61 | 9.32 | 9.59 | 168,759 | 9.59 |
| 4/29/2025 | 9.60 | 9.73 | 9.46 | 9.71 | 138,474 | 9.71 |
| 4/28/2025 | 9.45 | 9.64 | 9.44 | 9.59 | 154,181 | 9.59 |
| 4/25/2025 | 9.35 | 9.46 | 9.29 | 9.36 | 173,288 | 9.36 |
| 4/24/2025 | 8.93 | 9.38 | 8.91 | 9.38 | 140,254 | 9.38 |
| 4/23/2025 | 9.02 | 9.33 | 8.86 | 8.89 | 130,500 | 8.89 |
| 4/22/2025 | 8.55 | 8.71 | 8.54 | 8.67 | 110,678 | 8.67 |
| 4/21/2025 | 8.76 | 8.80 | 8.29 | 8.38 | 156,321 | 8.38 |