Bridge Investment Group Holdings Inc (BRDG) Historical Stock Data
9.28 ↓0.10 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRDG is up 0.00% a day on average. There have been 19 days where Bridge Investment Group Holdings Inc closed green and 11 days where BRDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 9.41 | 9.28 | ↓$0.13 (-1.38%) | 9.28 | 9.45 | 241.19K |
| 2025-05-27 | 9.43 | 9.38 | ↓$0.05 (-0.53%) | 9.33 | 9.46 | 228.97K |
| 2025-05-23 | 8.96 | 9.24 | ↑$0.28 (3.13%) | 8.96 | 9.33 | 165.14K |
| 2025-05-22 | 9.18 | 9.21 | ↑$0.03 (0.33%) | 9.17 | 9.30 | 225.79K |
| 2025-05-21 | 9.70 | 9.22 | ↓$0.48 (-4.95%) | 9.22 | 9.70 | 185K |
| 2025-05-20 | 9.97 | 9.83 | ↓$0.14 (-1.40%) | 9.79 | 10.04 | 156.85K |
| 2025-05-19 | 9.93 | 10.06 | ↑$0.13 (1.31%) | 9.93 | 10.10 | 165.87K |
| 2025-05-16 | 10.08 | 10.11 | ↑$0.03 (0.30%) | 10.07 | 10.17 | 272.73K |
| 2025-05-15 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 9.98 | 10.16 | 0.92M |
| 2025-05-14 | 10.24 | 10.13 | ↓$0.11 (-1.07%) | 10.08 | 10.28 | 265.37K |
| 2025-05-13 | 10.04 | 10.20 | ↑$0.16 (1.59%) | 10.02 | 10.29 | 539.58K |
| 2025-05-12 | 9.91 | 10.06 | ↑$0.15 (1.51%) | 9.84 | 10.07 | 715.41K |
| 2025-05-09 | 9.40 | 9.31 | ↓$0.09 (-0.96%) | 9.23 | 9.46 | 262.81K |
| 2025-05-08 | 9.27 | 9.41 | ↑$0.14 (1.51%) | 9.20 | 9.52 | 307.34K |
| 2025-05-07 | 9.13 | 9.13 | ↑$0.00 (0.00%) | 9.03 | 9.17 | 118.54K |
| 2025-05-06 | 9.25 | 9.09 | ↓$0.16 (-1.73%) | 9.07 | 9.39 | 58.47K |
| 2025-05-05 | 9.34 | 9.42 | ↑$0.08 (0.86%) | 9.34 | 9.60 | 248.54K |
| 2025-05-02 | 9.84 | 9.46 | ↓$0.38 (-3.86%) | 9.35 | 9.84 | 381.90K |
| 2025-05-01 | 9.64 | 9.68 | ↑$0.04 (0.41%) | 9.63 | 9.82 | 404.03K |
| 2025-04-30 | 9.45 | 9.59 | ↑$0.14 (1.48%) | 9.32 | 9.61 | 168.76K |
| 2025-04-29 | 9.60 | 9.71 | ↑$0.11 (1.15%) | 9.48 | 9.74 | 138.47K |
| 2025-04-28 | 9.45 | 9.59 | ↑$0.14 (1.48%) | 9.44 | 9.64 | 154.17K |
| 2025-04-25 | 9.35 | 9.36 | ↑$0.01 (0.11%) | 9.31 | 9.46 | 172.79K |
| 2025-04-24 | 8.93 | 9.38 | ↑$0.45 (5.04%) | 8.91 | 9.39 | 140.23K |
| 2025-04-23 | 9.02 | 8.89 | ↓$0.13 (-1.44%) | 8.86 | 9.33 | 130.50K |
| 2025-04-22 | 8.55 | 8.67 | ↑$0.12 (1.40%) | 8.55 | 8.71 | 96.77K |
| 2025-04-21 | 8.76 | 8.38 | ↓$0.38 (-4.34%) | 8.31 | 8.80 | 156.32K |
| 2025-04-17 | 8.79 | 8.89 | ↑$0.10 (1.14%) | 8.76 | 8.95 | 124.40K |
| 2025-04-16 | 8.90 | 8.76 | ↓$0.14 (-1.57%) | 8.65 | 8.93 | 120.59K |
| 2025-04-15 | 8.89 | 8.92 | ↑$0.03 (0.34%) | 8.85 | 9.03 | 132.91K |
Create an account or log in to view more rows.
$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!!!
$BRDG just hold no panic
$BRDG Overpower the algos!