Bridge Investment Group ... (BRDG)
NYSE: BRDG
· Real-Time Price · USD
9.60
-0.04 (-0.41%)
At close: Aug 29, 2025, 3:59 PM
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.60 | 9.73 | 9.60 | 9.60 | 9.60 | -0.41% | 5,859,000 |
| Aug 28, 2025 | 9.70 | 9.72 | 9.60 | 9.64 | 9.64 | 0.31% | 336,900 |
| Aug 27, 2025 | 9.45 | 9.65 | 9.45 | 9.61 | 9.61 | 1.05% | 549,700 |
| Aug 26, 2025 | 9.37 | 9.55 | 9.37 | 9.51 | 9.51 | 0.21% | 462,837 |
| Aug 25, 2025 | 9.49 | 9.59 | 9.45 | 9.49 | 9.49 | -0.11% | 486,313 |
| Aug 22, 2025 | 9.55 | 9.81 | 9.49 | 9.50 | 9.50 | 0.32% | 613,712 |
| Aug 21, 2025 | 9.45 | 9.56 | 9.43 | 9.47 | 9.47 | -1.15% | 211,247 |
| Aug 20, 2025 | 9.74 | 9.74 | 9.42 | 9.58 | 9.58 | -1.44% | 277,622 |
| Aug 19, 2025 | 9.86 | 9.89 | 9.68 | 9.72 | 9.72 | -1.72% | 460,300 |
| Aug 18, 2025 | 9.83 | 9.96 | 9.77 | 9.89 | 9.89 | 0.71% | 296,200 |
| Aug 15, 2025 | 9.98 | 10.07 | 9.78 | 9.82 | 9.82 | -1.41% | 335,000 |
| Aug 14, 2025 | 9.82 | 9.99 | 9.82 | 9.96 | 9.92 | -0.10% | 532,833 |
| Aug 13, 2025 | 10.34 | 10.34 | 9.82 | 9.97 | 9.92 | -2.35% | 199,600 |
| Aug 12, 2025 | 9.94 | 10.45 | 9.90 | 10.21 | 10.16 | 1.69% | 1,926,600 |
| Aug 11, 2025 | 10.14 | 10.18 | 10.02 | 10.04 | 9.99 | 0.20% | 227,413 |
| Aug 8, 2025 | 10.04 | 10.14 | 9.94 | 10.02 | 9.97 | 0.70% | 482,500 |
| Aug 7, 2025 | 10.42 | 10.42 | 9.74 | 9.95 | 9.91 | -3.21% | 274,000 |
| Aug 6, 2025 | 10.29 | 10.43 | 10.19 | 10.28 | 10.23 | 0.10% | 178,015 |
| Aug 5, 2025 | 10.30 | 10.68 | 10.09 | 10.27 | 10.22 | 2.50% | 738,213 |
| Aug 4, 2025 | 9.83 | 10.04 | 9.80 | 10.02 | 9.97 | 2.77% | 275,244 |