Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)
9.9000
+0.2400 (2.48%)
NYSE · Last Trade: Apr 2nd, 6:48 PM EDT
Historical Prices For Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.48 | 9.99 | 9.48 | 9.90 | 324,771 | 9.90 |
| 4/01/2025 | 9.54 | 9.69 | 9.41 | 9.66 | 442,826 | 9.66 |
| 3/31/2025 | 9.50 | 9.64 | 9.23 | 9.58 | 344,880 | 9.58 |
| 3/28/2025 | 9.92 | 9.96 | 9.51 | 9.64 | 194,985 | 9.64 |
| 3/27/2025 | 10.09 | 10.09 | 9.84 | 9.98 | 414,729 | 9.98 |
| 3/26/2025 | 10.38 | 10.52 | 10.10 | 10.12 | 350,700 | 10.12 |
| 3/25/2025 | 10.44 | 10.49 | 10.32 | 10.35 | 179,903 | 10.35 |
| 3/24/2025 | 10.25 | 10.53 | 10.25 | 10.40 | 350,636 | 10.40 |
| 3/21/2025 | 10.12 | 10.13 | 9.94 | 10.08 | 223,567 | 10.08 |
| 3/20/2025 | 9.84 | 10.20 | 9.84 | 10.14 | 596,689 | 10.14 |
| 3/19/2025 | 9.60 | 10.16 | 9.58 | 10.01 | 783,137 | 10.01 |
| 3/18/2025 | 9.72 | 9.75 | 9.53 | 9.59 | 301,558 | 9.59 |
| 3/17/2025 | 9.46 | 9.79 | 9.45 | 9.69 | 668,890 | 9.69 |
| 3/14/2025 | 9.32 | 9.46 | 9.19 | 9.43 | 247,673 | 9.43 |
| 3/13/2025 | 9.52 | 9.54 | 9.14 | 9.25 | 265,236 | 9.14 |
| 3/12/2025 | 9.32 | 9.71 | 9.32 | 9.60 | 603,387 | 9.49 |
| 3/11/2025 | 8.88 | 9.26 | 8.88 | 9.17 | 476,870 | 9.06 |
| 3/10/2025 | 9.12 | 9.13 | 8.76 | 8.87 | 485,643 | 8.76 |
| 3/07/2025 | 9.50 | 9.55 | 9.11 | 9.30 | 604,680 | 9.19 |
| 3/06/2025 | 9.67 | 9.72 | 9.39 | 9.49 | 624,557 | 9.38 |
| 3/05/2025 | 9.75 | 10.00 | 9.63 | 9.86 | 1,661,340 | 9.74 |
| 3/04/2025 | 10.01 | 10.07 | 9.57 | 9.71 | 821,751 | 9.59 |
| 3/03/2025 | 10.50 | 10.68 | 10.10 | 10.17 | 389,842 | 10.05 |
| 2/28/2025 | 10.29 | 10.50 | 10.29 | 10.49 | 561,039 | 10.37 |
| 2/27/2025 | 10.32 | 10.67 | 10.32 | 10.39 | 719,250 | 10.27 |
| 2/26/2025 | 10.28 | 10.68 | 10.28 | 10.43 | 750,496 | 10.31 |
| 2/25/2025 | 10.65 | 10.75 | 10.06 | 10.28 | 1,151,088 | 10.16 |
| 2/24/2025 | 10.56 | 11.06 | 10.28 | 10.60 | 3,231,948 | 10.47 |
| 2/21/2025 | 8.06 | 8.14 | 7.83 | 7.92 | 81,403 | 7.83 |
| 2/20/2025 | 8.20 | 8.24 | 7.92 | 8.07 | 63,832 | 7.97 |
| 2/19/2025 | 8.22 | 8.31 | 8.16 | 8.18 | 88,289 | 8.08 |
| 2/18/2025 | 8.00 | 8.26 | 7.98 | 8.21 | 153,747 | 8.11 |
| 2/14/2025 | 7.77 | 8.09 | 7.77 | 8.00 | 106,515 | 7.90 |
| 2/13/2025 | 7.75 | 7.82 | 7.70 | 7.73 | 78,219 | 7.64 |
| 2/12/2025 | 7.60 | 7.74 | 7.54 | 7.71 | 112,409 | 7.62 |
| 2/11/2025 | 7.68 | 7.76 | 7.67 | 7.73 | 82,103 | 7.64 |
| 2/10/2025 | 7.77 | 7.80 | 7.64 | 7.72 | 116,956 | 7.63 |
| 2/07/2025 | 7.88 | 7.95 | 7.69 | 7.74 | 171,239 | 7.65 |
| 2/06/2025 | 7.93 | 8.00 | 7.84 | 7.88 | 85,971 | 7.79 |
| 2/05/2025 | 8.03 | 8.03 | 7.78 | 7.88 | 114,452 | 7.79 |
| 2/04/2025 | 7.97 | 8.02 | 7.84 | 8.00 | 114,437 | 7.90 |
| 2/03/2025 | 7.86 | 7.96 | 7.75 | 7.92 | 140,304 | 7.83 |
| 1/31/2025 | 8.04 | 8.14 | 7.97 | 8.01 | 84,821 | 7.91 |
| 1/30/2025 | 7.96 | 8.12 | 7.96 | 7.98 | 108,814 | 7.89 |
| 1/29/2025 | 7.89 | 8.02 | 7.87 | 7.97 | 105,225 | 7.88 |
| 1/28/2025 | 8.02 | 8.14 | 7.90 | 7.96 | 143,763 | 7.87 |
| 1/27/2025 | 7.98 | 8.07 | 7.88 | 8.01 | 125,205 | 7.91 |
| 1/24/2025 | 7.92 | 8.15 | 7.90 | 7.98 | 152,520 | 7.89 |
| 1/23/2025 | 7.90 | 8.20 | 7.88 | 7.98 | 187,079 | 7.89 |
| 1/22/2025 | 7.81 | 7.97 | 7.70 | 7.95 | 139,918 | 7.86 |
| 1/21/2025 | 7.91 | 8.10 | 7.82 | 7.82 | 190,068 | 7.73 |
| 1/17/2025 | 7.73 | 7.94 | 7.73 | 7.87 | 133,255 | 7.78 |
| 1/16/2025 | 7.50 | 7.74 | 7.47 | 7.71 | 120,836 | 7.62 |
| 1/15/2025 | 7.45 | 7.63 | 7.38 | 7.50 | 206,213 | 7.41 |
| 1/14/2025 | 7.25 | 7.36 | 7.17 | 7.26 | 117,703 | 7.17 |
| 1/13/2025 | 7.22 | 7.27 | 7.12 | 7.27 | 133,447 | 7.18 |
| 1/10/2025 | 7.46 | 7.46 | 7.12 | 7.20 | 411,648 | 7.11 |
| 1/08/2025 | 7.57 | 7.68 | 7.25 | 7.60 | 393,997 | 7.51 |
| 1/07/2025 | 8.10 | 8.15 | 7.45 | 7.56 | 562,707 | 7.47 |
| 1/06/2025 | 8.27 | 8.41 | 8.13 | 8.30 | 519,532 | 8.20 |
| 1/03/2025 | 8.19 | 8.29 | 7.92 | 8.25 | 217,252 | 8.15 |