Bridge Investment Group Holdings Inc (BRDG) Historical Stock Data
9.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRDG is down -0.36% a day on average. There have been 14 days where Bridge Investment Group Holdings Inc closed green and 16 days where BRDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.60 | 9.73 | 5.86M |
| 2025-08-28 | 9.70 | 9.64 | ↓$0.06 (-0.62%) | 9.60 | 9.72 | 336.86K |
| 2025-08-27 | 9.45 | 9.61 | ↑$0.16 (1.69%) | 9.45 | 9.66 | 549.65K |
| 2025-08-26 | 9.37 | 9.51 | ↑$0.14 (1.49%) | 9.37 | 9.55 | 462.84K |
| 2025-08-25 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.45 | 9.59 | 486.31K |
| 2025-08-22 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.50 | 9.80 | 613.71K |
| 2025-08-21 | 9.45 | 9.47 | ↑$0.02 (0.21%) | 9.43 | 9.56 | 211.25K |
| 2025-08-20 | 9.74 | 9.58 | ↓$0.16 (-1.64%) | 9.42 | 9.74 | 277.62K |
| 2025-08-19 | 9.86 | 9.72 | ↓$0.14 (-1.42%) | 9.68 | 9.88 | 460.25K |
| 2025-08-18 | 9.83 | 9.89 | ↑$0.06 (0.61%) | 9.77 | 9.96 | 296.18K |
| 2025-08-15 | 9.98 | 9.82 | ↓$0.16 (-1.60%) | 9.78 | 10.07 | 334.95K |
| 2025-08-14 | 9.82 | 9.96 | ↑$0.14 (1.43%) | 9.82 | 9.99 | 532.36K |
| 2025-08-13 | 10.34 | 9.97 | ↓$0.37 (-3.58%) | 9.82 | 10.34 | 199.57K |
| 2025-08-12 | 9.94 | 10.21 | ↑$0.27 (2.72%) | 9.90 | 10.45 | 1.93M |
| 2025-08-11 | 10.14 | 10.04 | ↓$0.10 (-0.99%) | 10.02 | 10.17 | 227.41K |
| 2025-08-08 | 10.04 | 10.02 | ↓$0.02 (-0.20%) | 9.94 | 10.14 | 482.47K |
| 2025-08-07 | 10.42 | 9.95 | ↓$0.47 (-4.51%) | 9.78 | 10.42 | 273.97K |
| 2025-08-06 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.19 | 10.43 | 178.02K |
| 2025-08-05 | 10.30 | 10.27 | ↓$0.03 (-0.29%) | 10.09 | 10.68 | 738.21K |
| 2025-08-04 | 9.83 | 10.02 | ↑$0.19 (1.93%) | 9.83 | 10.04 | 275.24K |
| 2025-08-01 | 10.00 | 9.75 | ↓$0.25 (-2.50%) | 9.59 | 10.00 | 310.38K |
| 2025-07-31 | 10.18 | 10.24 | ↑$0.06 (0.59%) | 10.17 | 10.38 | 246.75K |
| 2025-07-30 | 10.45 | 10.24 | ↓$0.21 (-2.01%) | 10.19 | 10.46 | 130.88K |
| 2025-07-29 | 10.53 | 10.41 | ↓$0.12 (-1.14%) | 10.29 | 10.55 | 369.07K |
| 2025-07-28 | 10.72 | 10.49 | ↓$0.23 (-2.15%) | 10.46 | 10.72 | 159.77K |
| 2025-07-25 | 10.61 | 10.69 | ↑$0.08 (0.75%) | 10.53 | 10.71 | 310.05K |
| 2025-07-24 | 10.70 | 10.71 | ↑$0.01 (0.09%) | 10.67 | 10.81 | 320.59K |
| 2025-07-23 | 10.57 | 10.73 | ↑$0.16 (1.51%) | 10.54 | 10.75 | 393.26K |
| 2025-07-22 | 10.43 | 10.53 | ↑$0.10 (0.96%) | 10.33 | 10.56 | 348.26K |
| 2025-07-21 | 10.64 | 10.47 | ↓$0.17 (-1.60%) | 10.46 | 10.73 | 372.73K |
Create an account or log in to view more rows.
$BRDG Let’s goooo
$BRDG Dumping started...
Get out while you can...
$BRDG lets go!!
$BRDG holding and buying these dips is so easy.
$BRDG has just been halted from trading.
$BRDG Rug pull soon?
$BRDG Slapping that ask today
$BRDG Free money indeed??
$BRDG why spike ?
$BRDG nice!!!