Bridge Investment Group ... (BRDG)
7.59
0.33 (4.55%)
At close: Jan 15, 2025, 9:33 AM
BRDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.25 | 7.36 | 7.17 | 7.26 | -0.01 | -0.14% | 117,703 |
| Jan 13, 2025 | 7.22 | 7.27 | 7.12 | 7.27 | 0.07 | 0.97% | 133,447 |
| Jan 10, 2025 | 7.46 | 7.46 | 7.12 | 7.20 | -0.40 | -5.26% | 411,648 |
| Jan 8, 2025 | 7.57 | 7.69 | 7.25 | 7.60 | 0.04 | 0.53% | 394,000 |
| Jan 7, 2025 | 8.10 | 8.15 | 7.45 | 7.56 | -0.74 | -8.92% | 562,727 |
| Jan 6, 2025 | 8.27 | 8.41 | 8.13 | 8.30 | 0.05 | 0.61% | 519,534 |
| Jan 3, 2025 | 8.19 | 8.29 | 7.92 | 8.25 | 0.06 | 0.73% | 217,300 |
| Jan 2, 2025 | 8.37 | 8.58 | 8.18 | 8.19 | -0.21 | -2.50% | 204,200 |
| Dec 31, 2024 | 8.37 | 8.52 | 8.31 | 8.40 | 0.03 | 0.36% | 101,100 |
| Dec 30, 2024 | 8.38 | 8.38 | 8.18 | 8.37 | -0.01 | -0.12% | 116,700 |
| Dec 27, 2024 | 8.42 | 8.53 | 8.27 | 8.38 | -0.09 | -1.06% | 74,000 |
| Dec 26, 2024 | 8.57 | 8.72 | 8.43 | 8.47 | -0.19 | -2.19% | 107,300 |
| Dec 24, 2024 | 8.47 | 8.67 | 8.46 | 8.66 | 0.20 | 2.36% | 157,700 |
| Dec 23, 2024 | 8.47 | 8.50 | 8.36 | 8.46 | -0.04 | -0.47% | 104,500 |
| Dec 20, 2024 | 8.39 | 8.68 | 8.38 | 8.50 | 0.11 | 1.31% | 229,100 |
| Dec 19, 2024 | 8.59 | 8.66 | 8.32 | 8.39 | -0.12 | -1.41% | 166,100 |
| Dec 18, 2024 | 8.99 | 9.02 | 8.49 | 8.51 | -0.41 | -4.60% | 250,819 |
| Dec 17, 2024 | 8.97 | 8.98 | 8.80 | 8.92 | -0.07 | -0.78% | 124,941 |
| Dec 16, 2024 | 9.18 | 9.18 | 8.98 | 8.99 | -0.22 | -2.39% | 177,600 |
| Dec 13, 2024 | 9.24 | 9.27 | 9.11 | 9.21 | -0.12 | -1.29% | 130,100 |
| Dec 12, 2024 | 9.32 | 9.50 | 9.26 | 9.33 | -0.20 | -2.10% | 125,839 |
| Dec 11, 2024 | 9.43 | 9.58 | 9.37 | 9.53 | 0.18 | 1.93% | 419,749 |
| Dec 10, 2024 | 9.33 | 9.46 | 9.21 | 9.35 | -0.07 | -0.74% | 138,144 |
| Dec 9, 2024 | 9.56 | 9.69 | 9.36 | 9.42 | -0.19 | -1.98% | 153,642 |
| Dec 6, 2024 | 9.75 | 9.83 | 9.54 | 9.61 | -0.21 | -2.14% | 162,320 |
| Dec 5, 2024 | 9.83 | 9.92 | 9.73 | 9.82 | -0.01 | -0.10% | 121,636 |
| Dec 4, 2024 | 9.75 | 9.84 | 9.72 | 9.83 | 0.06 | 0.61% | 152,000 |
| Dec 3, 2024 | 9.88 | 9.88 | 9.70 | 9.77 | -0.03 | -0.31% | 123,305 |
| Dec 2, 2024 | 9.95 | 9.95 | 9.69 | 9.80 | -0.09 | -0.91% | 173,018 |
| Nov 29, 2024 | 9.89 | 9.99 | 9.84 | 9.89 | 0.00 | 0.00% | 53,000 |
| Nov 27, 2024 | 9.92 | 10.13 | 9.82 | 9.89 | -0.03 | -0.30% | 159,000 |
| Nov 26, 2024 | 9.80 | 9.93 | 9.73 | 9.92 | 0.10 | 1.02% | 195,955 |
| Nov 25, 2024 | 9.85 | 10.20 | 9.80 | 9.82 | -0.02 | -0.20% | 150,611 |
| Nov 22, 2024 | 9.99 | 10.00 | 9.79 | 9.84 | -0.08 | -0.81% | 162,005 |
| Nov 21, 2024 | 9.78 | 9.99 | 9.68 | 9.92 | 0.16 | 1.64% | 468,200 |
| Nov 20, 2024 | 9.98 | 9.98 | 9.70 | 9.76 | -0.22 | -2.20% | 155,448 |
| Nov 19, 2024 | 9.59 | 10.02 | 9.46 | 9.98 | 0.38 | 3.96% | 383,739 |
| Nov 18, 2024 | 9.55 | 9.64 | 9.44 | 9.60 | 0.03 | 0.31% | 612,112 |
| Nov 15, 2024 | 9.64 | 9.68 | 9.49 | 9.57 | 0.02 | 0.21% | 224,704 |
| Nov 14, 2024 | 9.74 | 9.84 | 9.51 | 9.55 | -0.10 | -1.04% | 408,413 |
| Nov 13, 2024 | 9.79 | 9.87 | 9.49 | 9.65 | -0.16 | -1.63% | 327,115 |
| Nov 12, 2024 | 10.08 | 10.08 | 9.70 | 9.81 | -0.35 | -3.44% | 242,900 |
| Nov 11, 2024 | 10.19 | 10.42 | 10.05 | 10.16 | -0.04 | -0.39% | 222,000 |
| Nov 8, 2024 | 9.89 | 10.38 | 9.79 | 10.20 | 0.20 | 2.00% | 381,900 |
| Nov 7, 2024 | 10.35 | 10.62 | 9.51 | 10.00 | -1.22 | -10.87% | 862,500 |
| Nov 6, 2024 | 11.27 | 11.69 | 10.97 | 11.22 | 0.26 | 2.37% | 347,637 |
| Nov 5, 2024 | 10.56 | 10.99 | 10.54 | 10.96 | 0.34 | 3.20% | 162,300 |
| Nov 4, 2024 | 10.46 | 10.72 | 10.39 | 10.62 | 0.12 | 1.14% | 166,100 |
| Nov 1, 2024 | 10.93 | 10.93 | 10.47 | 10.50 | -0.38 | -3.49% | 296,500 |
| Oct 31, 2024 | 10.94 | 10.99 | 10.72 | 10.88 | -0.02 | -0.18% | 202,500 |