Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bridge Investment Group Holdings Inc. Class A Common Stock (NY:BRDG)

9.495 +0.005 (+0.05%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 9.490 9.590 9.450 9.490 486,313 -0.01(-0.11%)
Aug 22, 2025 9.550 9.805 9.490 9.500 613,712 +0.03(+0.32%)
Aug 21, 2025 9.450 9.560 9.430 9.470 211,247 -0.11(-1.15%)
Aug 20, 2025 9.740 9.740 9.420 9.580 277,622 -0.14(-1.44%)
Aug 19, 2025 9.860 9.890 9.675 9.720 460,252 -0.17(-1.72%)
Aug 18, 2025 9.830 9.960 9.770 9.890 296,179 +0.07(+0.71%)
Aug 15, 2025 9.980 10.07 9.775 9.820 334,952 -0.14(-1.41%)
Aug 14, 2025 9.820 9.990 9.820 9.960 532,833 -0.01(-0.10%)
Aug 13, 2025 10.34 10.34 9.820 9.970 199,566 -0.24(-2.35%)
Aug 12, 2025 9.940 10.45 9.900 10.21 1,926,585 +0.17(+1.69%)
Aug 11, 2025 10.14 10.18 10.02 10.04 227,413 +0.02(+0.20%)
Aug 08, 2025 10.04 10.13 9.935 10.02 482,470 +0.07(+0.70%)
Aug 07, 2025 10.42 10.42 9.740 9.950 273,970 -0.33(-3.21%)
Aug 06, 2025 10.29 10.43 10.19 10.28 178,015 +0.01(+0.10%)
Aug 05, 2025 10.30 10.68 10.09 10.27 738,213 +0.25(+2.50%)
Aug 04, 2025 9.830 10.04 9.800 10.02 275,244 +0.27(+2.77%)
Aug 01, 2025 10.00 10.00 9.590 9.750 310,384 -0.49(-4.79%)
Jul 31, 2025 10.18 10.40 10.17 10.24 246,751 +0.00(+0.00%)
Jul 30, 2025 10.45 10.47 10.18 10.24 130,875 -0.17(-1.63%)
Jul 29, 2025 10.53 10.55 10.27 10.41 369,076 -0.08(-0.76%)
Jul 28, 2025 10.72 10.72 10.46 10.49 159,767 -0.20(-1.87%)
Jul 25, 2025 10.61 10.71 10.53 10.69 310,045 -0.02(-0.19%)
Jul 24, 2025 10.70 10.81 10.67 10.71 320,588 -0.02(-0.19%)
Jul 23, 2025 10.57 10.75 10.53 10.73 393,264 +0.20(+1.90%)
Jul 22, 2025 10.43 10.56 10.33 10.53 348,263 +0.06(+0.57%)
Jul 21, 2025 10.64 10.74 10.46 10.47 372,728 -0.25(-2.33%)
Jul 18, 2025 11.08 11.11 10.68 10.72 266,090 -0.30(-2.72%)
Jul 17, 2025 10.79 11.08 10.78 11.02 1,704,795 +0.26(+2.42%)
Jul 16, 2025 10.41 10.80 10.41 10.76 2,084,478 +0.48(+4.67%)
Jul 15, 2025 10.48 10.48 10.27 10.28 243,462 -0.20(-1.91%)
Jul 14, 2025 10.40 10.51 10.31 10.48 852,460 +0.05(+0.48%)
Jul 11, 2025 10.35 10.45 10.34 10.43 227,902 -0.04(-0.38%)
Jul 10, 2025 10.32 10.57 10.30 10.47 318,786 +0.11(+1.06%)
Jul 09, 2025 10.28 10.37 10.23 10.36 713,924 +0.15(+1.47%)
Jul 08, 2025 9.980 10.30 9.905 10.21 404,255 +0.24(+2.41%)
Jul 07, 2025 10.00 10.17 9.890 9.970 852,915 -0.24(-2.35%)
Jul 03, 2025 10.10 10.25 10.10 10.21 148,849 +0.12(+1.19%)
Jul 02, 2025 10.03 10.10 9.890 10.09 401,277 +0.10(+1.00%)
Jul 01, 2025 9.960 10.07 9.840 9.990 1,129,921 -0.02(-0.20%)
Jun 30, 2025 10.21 10.21 9.980 10.01 410,145 -0.08(-0.79%)
Jun 27, 2025 9.900 10.15 9.900 10.09 423,475 +0.29(+2.96%)
Jun 26, 2025 9.780 9.850 9.720 9.800 434,142 +0.10(+1.03%)
Jun 25, 2025 9.870 9.910 9.645 9.700 221,640 -0.17(-1.72%)
Jun 24, 2025 9.510 9.930 9.510 9.870 523,133 +0.38(+4.00%)
Jun 23, 2025 9.500 9.560 9.110 9.490 1,171,500 +0.00(+0.00%)
Jun 20, 2025 9.450 9.590 9.410 9.490 585,146 +0.11(+1.17%)
Jun 18, 2025 9.300 9.485 9.300 9.380 395,008 +0.06(+0.64%)
Jun 17, 2025 9.330 9.425 9.280 9.320 174,842 -0.11(-1.17%)
Jun 16, 2025 9.410 9.610 9.360 9.430 182,792 +0.13(+1.40%)
Jun 13, 2025 9.600 9.640 9.260 9.300 297,995 -0.45(-4.62%)
Jun 12, 2025 9.620 9.760 9.595 9.750 378,823 +0.04(+0.41%)
Jun 11, 2025 9.600 9.830 9.600 9.710 398,835 +0.14(+1.46%)
Jun 10, 2025 9.440 9.580 9.431 9.570 232,380 +0.15(+1.59%)
Jun 09, 2025 9.410 9.490 9.340 9.420 489,402 +0.01(+0.11%)
Jun 06, 2025 9.300 9.500 9.300 9.410 520,865 +0.24(+2.62%)
Jun 05, 2025 9.180 9.265 9.090 9.170 246,816 -0.02(-0.22%)
Jun 04, 2025 9.280 9.370 9.170 9.190 366,882 -0.05(-0.54%)
Jun 03, 2025 9.230 9.300 9.130 9.240 288,673 +0.04(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.