Bridge Investment Group ... (BRDG)
NYSE: BRDG
· Real-Time Price · USD
9.81
-0.15 (-1.51%)
At close: Aug 15, 2025, 12:26 PM
BRDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.82 | 9.99 | 9.82 | 9.96 | 9.96 | -0.10% | 532,357 |
| Aug 13, 2025 | 10.34 | 10.34 | 9.82 | 9.97 | 9.97 | -2.35% | 199,600 |
| Aug 12, 2025 | 9.94 | 10.45 | 9.90 | 10.21 | 10.21 | 1.69% | 1,926,600 |
| Aug 11, 2025 | 10.14 | 10.18 | 10.02 | 10.04 | 10.04 | 0.20% | 227,413 |
| Aug 8, 2025 | 10.04 | 10.14 | 9.94 | 10.02 | 10.02 | 0.70% | 482,500 |
| Aug 7, 2025 | 10.42 | 10.42 | 9.74 | 9.95 | 9.95 | -3.21% | 274,000 |
| Aug 6, 2025 | 10.29 | 10.43 | 10.19 | 10.28 | 10.28 | 0.10% | 178,015 |
| Aug 5, 2025 | 10.30 | 10.68 | 10.09 | 10.27 | 10.27 | 2.50% | 738,213 |
| Aug 4, 2025 | 9.83 | 10.04 | 9.80 | 10.02 | 10.02 | 2.77% | 275,244 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.59 | 9.75 | 9.75 | -4.79% | 310,400 |
| Jul 31, 2025 | 10.18 | 10.40 | 10.17 | 10.24 | 10.24 | 0.00% | 246,800 |
| Jul 30, 2025 | 10.45 | 10.47 | 10.18 | 10.24 | 10.24 | -1.63% | 130,925 |
| Jul 29, 2025 | 10.53 | 10.55 | 10.27 | 10.41 | 10.41 | -0.76% | 369,100 |
| Jul 28, 2025 | 10.72 | 10.72 | 10.46 | 10.49 | 10.49 | -1.87% | 159,800 |
| Jul 25, 2025 | 10.61 | 10.71 | 10.53 | 10.69 | 10.69 | -0.19% | 310,045 |
| Jul 24, 2025 | 10.70 | 10.81 | 10.67 | 10.71 | 10.71 | -0.19% | 320,600 |
| Jul 23, 2025 | 10.57 | 10.75 | 10.53 | 10.73 | 10.73 | 1.90% | 393,300 |
| Jul 22, 2025 | 10.43 | 10.56 | 10.33 | 10.53 | 10.53 | 0.57% | 348,300 |
| Jul 21, 2025 | 10.64 | 10.75 | 10.46 | 10.47 | 10.47 | -2.33% | 372,728 |
| Jul 18, 2025 | 11.08 | 11.11 | 10.68 | 10.72 | 10.72 | -2.72% | 266,100 |