Bridge Investment Group ... (BRDG)
9.92
0.26 (2.69%)
At close: Apr 02, 2025, 3:59 PM
9.62
-2.98%
After-hours: Apr 02, 2025, 08:00 PM EDT
Bridge Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 9.48 | 9.99 | 9.48 | 9.90 | 0.24 | 2.48% | 324,770 |
| Apr 1, 2025 | 9.54 | 9.69 | 9.41 | 9.66 | 0.08 | 0.84% | 442,826 |
| Mar 31, 2025 | 9.50 | 9.64 | 9.23 | 9.58 | -0.06 | -0.62% | 344,900 |
| Mar 28, 2025 | 9.92 | 9.97 | 9.51 | 9.64 | -0.34 | -3.41% | 195,000 |
| Mar 27, 2025 | 10.09 | 10.09 | 9.84 | 9.98 | -0.14 | -1.38% | 414,729 |
| Mar 26, 2025 | 10.38 | 10.52 | 10.10 | 10.12 | -0.23 | -2.22% | 350,700 |
| Mar 25, 2025 | 10.44 | 10.49 | 10.32 | 10.35 | -0.05 | -0.48% | 179,918 |
| Mar 24, 2025 | 10.25 | 10.53 | 10.25 | 10.40 | 0.32 | 3.17% | 350,636 |
| Mar 21, 2025 | 10.12 | 10.13 | 9.94 | 10.08 | -0.06 | -0.59% | 223,600 |
| Mar 20, 2025 | 9.84 | 10.20 | 9.84 | 10.14 | 0.13 | 1.30% | 596,700 |
| Mar 19, 2025 | 9.60 | 10.16 | 9.58 | 10.01 | 0.42 | 4.38% | 783,137 |
| Mar 18, 2025 | 9.72 | 9.75 | 9.53 | 9.59 | -0.10 | -1.03% | 301,600 |
| Mar 17, 2025 | 9.46 | 9.79 | 9.45 | 9.69 | 0.26 | 2.76% | 668,900 |
| Mar 14, 2025 | 9.32 | 9.46 | 9.19 | 9.43 | 0.18 | 1.95% | 247,700 |
| Mar 13, 2025 | 9.52 | 9.54 | 9.14 | 9.25 | -0.35 | -3.65% | 265,236 |
| Mar 12, 2025 | 9.32 | 9.71 | 9.32 | 9.60 | 0.43 | 4.69% | 603,396 |
| Mar 11, 2025 | 8.88 | 9.26 | 8.88 | 9.17 | 0.30 | 3.38% | 476,900 |
| Mar 10, 2025 | 9.12 | 9.13 | 8.76 | 8.87 | -0.43 | -4.62% | 485,643 |
| Mar 7, 2025 | 9.50 | 9.55 | 9.11 | 9.30 | -0.19 | -2.00% | 604,700 |
| Mar 6, 2025 | 9.67 | 9.72 | 9.39 | 9.49 | -0.37 | -3.75% | 624,600 |
| Mar 5, 2025 | 9.75 | 10.00 | 9.63 | 9.86 | 0.15 | 1.54% | 1,661,340 |
| Mar 4, 2025 | 10.01 | 10.07 | 9.57 | 9.71 | -0.46 | -4.52% | 821,800 |
| Mar 3, 2025 | 10.50 | 10.68 | 10.10 | 10.17 | -0.32 | -3.05% | 389,846 |
| Feb 28, 2025 | 10.29 | 10.50 | 10.29 | 10.49 | 0.10 | 0.96% | 561,039 |
| Feb 27, 2025 | 10.32 | 10.67 | 10.32 | 10.39 | -0.04 | -0.38% | 719,300 |
| Feb 26, 2025 | 10.28 | 10.68 | 10.28 | 10.43 | 0.15 | 1.46% | 750,500 |
| Feb 25, 2025 | 10.65 | 10.75 | 10.06 | 10.28 | -0.32 | -3.02% | 1,151,200 |
| Feb 24, 2025 | 10.56 | 11.06 | 10.28 | 10.60 | 2.68 | 33.84% | 3,232,911 |
| Feb 21, 2025 | 8.06 | 8.14 | 7.83 | 7.92 | -0.15 | -1.86% | 81,403 |
| Feb 20, 2025 | 8.20 | 8.24 | 7.92 | 8.07 | -0.11 | -1.34% | 63,832 |
| Feb 19, 2025 | 8.22 | 8.32 | 8.16 | 8.18 | -0.03 | -0.37% | 88,300 |
| Feb 18, 2025 | 8.00 | 8.26 | 7.98 | 8.21 | 0.21 | 2.63% | 153,747 |
| Feb 14, 2025 | 7.77 | 8.09 | 7.77 | 8.00 | 0.27 | 3.49% | 106,515 |
| Feb 13, 2025 | 7.75 | 7.82 | 7.70 | 7.73 | 0.02 | 0.26% | 78,615 |
| Feb 12, 2025 | 7.60 | 7.74 | 7.55 | 7.71 | -0.02 | -0.26% | 112,409 |
| Feb 11, 2025 | 7.68 | 7.77 | 7.67 | 7.73 | 0.01 | 0.13% | 82,426 |
| Feb 10, 2025 | 7.77 | 7.80 | 7.64 | 7.72 | -0.02 | -0.26% | 117,000 |
| Feb 7, 2025 | 7.88 | 7.95 | 7.69 | 7.74 | -0.14 | -1.78% | 171,239 |
| Feb 6, 2025 | 7.93 | 8.00 | 7.84 | 7.88 | 0.00 | 0.00% | 86,000 |
| Feb 5, 2025 | 8.03 | 8.03 | 7.78 | 7.88 | -0.12 | -1.50% | 114,500 |
| Feb 4, 2025 | 7.97 | 8.02 | 7.84 | 8.00 | 0.08 | 1.01% | 114,437 |
| Feb 3, 2025 | 7.86 | 7.96 | 7.75 | 7.92 | -0.09 | -1.12% | 140,304 |
| Jan 31, 2025 | 8.04 | 8.15 | 7.97 | 8.01 | 0.03 | 0.38% | 84,821 |
| Jan 30, 2025 | 7.96 | 8.12 | 7.96 | 7.98 | 0.01 | 0.13% | 108,814 |
| Jan 29, 2025 | 7.89 | 8.02 | 7.87 | 7.97 | 0.01 | 0.13% | 105,225 |
| Jan 28, 2025 | 8.02 | 8.14 | 7.90 | 7.96 | -0.05 | -0.62% | 143,800 |
| Jan 27, 2025 | 7.98 | 8.07 | 7.88 | 8.01 | 0.03 | 0.38% | 125,205 |
| Jan 24, 2025 | 7.92 | 8.15 | 7.90 | 7.98 | 0.00 | 0.00% | 152,520 |
| Jan 23, 2025 | 7.90 | 8.20 | 7.88 | 7.98 | 0.03 | 0.38% | 187,100 |
| Jan 22, 2025 | 7.81 | 7.97 | 7.70 | 7.95 | 0.13 | 1.66% | 139,918 |