Bridge Investment Group Holdings Inc (BRDG) Historical Stock Data
8.50 ↑0.11 (1.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRDG is down -0.46% a day on average. There have been 11 days where Bridge Investment Group Holdings Inc closed green and 19 days where BRDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.39 | 8.50 | ↑$0.11 (1.31%) | 8.38 | 8.68 | 229.06K |
| 2024-12-19 | 8.59 | 8.39 | ↓$0.20 (-2.33%) | 8.32 | 8.66 | 166.06K |
| 2024-12-18 | 8.99 | 8.51 | ↓$0.48 (-5.34%) | 8.50 | 9.02 | 250.82K |
| 2024-12-17 | 8.97 | 8.92 | ↓$0.05 (-0.56%) | 8.80 | 8.98 | 124.87K |
| 2024-12-16 | 9.18 | 8.99 | ↓$0.19 (-2.07%) | 8.98 | 9.18 | 177.58K |
| 2024-12-13 | 9.24 | 9.21 | ↓$0.03 (-0.32%) | 9.11 | 9.27 | 130.09K |
| 2024-12-12 | 9.32 | 9.33 | ↑$0.01 (0.11%) | 9.26 | 9.50 | 125.84K |
| 2024-12-11 | 9.43 | 9.53 | ↑$0.10 (1.06%) | 9.37 | 9.58 | 419.75K |
| 2024-12-10 | 9.33 | 9.35 | ↑$0.02 (0.21%) | 9.21 | 9.46 | 138.14K |
| 2024-12-09 | 9.56 | 9.42 | ↓$0.14 (-1.46%) | 9.36 | 9.69 | 153.64K |
| 2024-12-06 | 9.75 | 9.61 | ↓$0.14 (-1.44%) | 9.54 | 9.83 | 162.32K |
| 2024-12-05 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.73 | 9.92 | 121.64K |
| 2024-12-04 | 9.75 | 9.83 | ↑$0.08 (0.82%) | 9.72 | 9.84 | 152K |
| 2024-12-03 | 9.88 | 9.77 | ↓$0.11 (-1.11%) | 9.70 | 9.88 | 123.31K |
| 2024-12-02 | 9.95 | 9.80 | ↓$0.15 (-1.51%) | 9.69 | 9.95 | 173.02K |
| 2024-11-29 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.84 | 9.99 | 52.96K |
| 2024-11-27 | 9.92 | 9.89 | ↓$0.03 (-0.30%) | 9.82 | 10.13 | 158.98K |
| 2024-11-26 | 9.80 | 9.92 | ↑$0.12 (1.22%) | 9.73 | 9.93 | 195.92K |
| 2024-11-25 | 9.85 | 9.82 | ↓$0.03 (-0.30%) | 9.80 | 10.20 | 150.61K |
| 2024-11-22 | 9.99 | 9.84 | ↓$0.15 (-1.50%) | 9.79 | 10.00 | 162.01K |
| 2024-11-21 | 9.78 | 9.92 | ↑$0.14 (1.43%) | 9.68 | 9.99 | 468.18K |
| 2024-11-20 | 9.98 | 9.76 | ↓$0.22 (-2.20%) | 9.70 | 9.98 | 155.45K |
| 2024-11-19 | 9.59 | 9.98 | ↑$0.39 (4.07%) | 9.46 | 10.02 | 383.74K |
| 2024-11-18 | 9.55 | 9.60 | ↑$0.05 (0.52%) | 9.44 | 9.64 | 612.11K |
| 2024-11-15 | 9.64 | 9.57 | ↓$0.07 (-0.73%) | 9.49 | 9.68 | 224.70K |
| 2024-11-14 | 9.74 | 9.55 | ↓$0.19 (-1.95%) | 9.51 | 9.84 | 408.41K |
| 2024-11-13 | 9.79 | 9.65 | ↓$0.14 (-1.43%) | 9.50 | 9.87 | 327.11K |
| 2024-11-12 | 10.08 | 9.81 | ↓$0.27 (-2.68%) | 9.70 | 10.08 | 242.89K |
| 2024-11-11 | 10.19 | 10.16 | ↓$0.03 (-0.29%) | 10.05 | 10.42 | 222K |
| 2024-11-08 | 9.89 | 10.20 | ↑$0.31 (3.13%) | 9.79 | 10.38 | 381.88K |
Create an account or log in to view more rows.
$BRDG Rug pull soon?
$BRDG Slapping that ask today
$BRDG Free money indeed??
$BRDG why spike ?
$BRDG nice!!!
$BRDG just hold no panic
$BRDG Overpower the algos!
$BRDG I mean ... head and shoulders .....
$BRDG volume is almost nonexistent
$BRDG in it to win it