Bridge Investment Group Holdings Inc (BRDG) Historical Stock Data
9.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRDG is up 0.20% a day on average. There have been 16 days where Bridge Investment Group Holdings Inc closed green and 14 days where BRDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 10.35 | 10.00 | ↓$0.35 (-3.38%) | 9.51 | 10.62 | 862.47K |
| 2024-11-06 | 11.27 | 11.22 | ↓$0.05 (-0.44%) | 10.97 | 11.69 | 347.64K |
| 2024-11-05 | 10.56 | 10.96 | ↑$0.40 (3.79%) | 10.54 | 10.99 | 162.30K |
| 2024-11-04 | 10.46 | 10.62 | ↑$0.16 (1.53%) | 10.39 | 10.72 | 166.10K |
| 2024-11-01 | 10.93 | 10.50 | ↓$0.43 (-3.93%) | 10.47 | 10.93 | 296.47K |
| 2024-10-31 | 10.94 | 10.88 | ↓$0.06 (-0.55%) | 10.72 | 10.99 | 202.49K |
| 2024-10-30 | 10.65 | 10.90 | ↑$0.25 (2.35%) | 10.64 | 10.92 | 102.01K |
| 2024-10-29 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.61 | 10.77 | 89.93K |
| 2024-10-28 | 10.52 | 10.67 | ↑$0.15 (1.43%) | 10.52 | 10.81 | 261.72K |
| 2024-10-25 | 10.74 | 10.52 | ↓$0.22 (-2.05%) | 10.51 | 10.74 | 98.54K |
| 2024-10-24 | 10.51 | 10.70 | ↑$0.19 (1.81%) | 10.49 | 10.84 | 148.69K |
| 2024-10-23 | 10.57 | 10.48 | ↓$0.09 (-0.85%) | 10.32 | 10.61 | 170.47K |
| 2024-10-22 | 10.54 | 10.68 | ↑$0.14 (1.33%) | 10.53 | 10.74 | 259.36K |
| 2024-10-21 | 10.86 | 10.64 | ↓$0.22 (-2.03%) | 10.54 | 10.86 | 165.70K |
| 2024-10-18 | 10.83 | 10.84 | ↑$0.01 (0.09%) | 10.70 | 10.95 | 139.15K |
| 2024-10-17 | 10.86 | 10.73 | ↓$0.13 (-1.20%) | 10.65 | 10.95 | 155.98K |
| 2024-10-16 | 10.57 | 10.82 | ↑$0.25 (2.37%) | 10.54 | 10.88 | 200.21K |
| 2024-10-15 | 10.44 | 10.47 | ↑$0.03 (0.29%) | 10.21 | 10.57 | 269.90K |
| 2024-10-14 | 10.36 | 10.40 | ↑$0.04 (0.39%) | 9.93 | 10.48 | 580.33K |
| 2024-10-11 | 10.30 | 10.52 | ↑$0.22 (2.14%) | 10.30 | 10.76 | 218.45K |
| 2024-10-10 | 9.85 | 10.29 | ↑$0.44 (4.47%) | 9.79 | 10.29 | 620.75K |
Create an account or log in to view more rows.
$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
$BRDG Love this stock.
Light taps
$BRDG Be patient !!