Advertisement
Bridge Investment Group Holdings Inc. (BRDG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:25AM EDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 10.51 | 10.84 | 10.51 | 10.64 | 10.64 | 58,019 |
| Oct 23, 2024 | 10.57 | 10.61 | 10.32 | 10.48 | 10.48 | 170,500 |
| Oct 22, 2024 | 10.54 | 10.74 | 10.53 | 10.68 | 10.68 | 259,400 |
| Oct 21, 2024 | 10.86 | 10.86 | 10.53 | 10.64 | 10.64 | 165,700 |
| Oct 18, 2024 | 10.83 | 10.95 | 10.70 | 10.84 | 10.84 | 139,200 |
| Oct 17, 2024 | 10.86 | 10.95 | 10.65 | 10.73 | 10.73 | 156,000 |
| Oct 16, 2024 | 10.57 | 10.88 | 10.54 | 10.82 | 10.82 | 200,200 |
| Oct 15, 2024 | 10.44 | 10.57 | 10.21 | 10.47 | 10.47 | 269,900 |
| Oct 14, 2024 | 10.36 | 10.48 | 9.93 | 10.40 | 10.40 | 580,300 |
| Oct 11, 2024 | 10.30 | 10.76 | 10.30 | 10.52 | 10.52 | 218,300 |
| Oct 10, 2024 | 9.85 | 10.29 | 9.79 | 10.29 | 10.29 | 620,700 |
| Oct 09, 2024 | 9.61 | 9.77 | 9.49 | 9.75 | 9.75 | 242,900 |
| Oct 08, 2024 | 9.69 | 9.75 | 9.51 | 9.59 | 9.59 | 114,800 |
| Oct 07, 2024 | 9.81 | 9.81 | 9.63 | 9.70 | 9.70 | 101,500 |
| Oct 04, 2024 | 10.00 | 10.00 | 9.72 | 9.79 | 9.79 | 127,600 |
| Oct 03, 2024 | 9.79 | 9.87 | 9.62 | 9.86 | 9.86 | 451,200 |
| Oct 02, 2024 | 9.83 | 9.94 | 9.75 | 9.81 | 9.81 | 124,400 |
| Oct 01, 2024 | 9.88 | 9.93 | 9.66 | 9.85 | 9.85 | 215,200 |
| Sep 30, 2024 | 9.80 | 9.90 | 9.72 | 9.87 | 9.87 | 86,800 |
| Sep 27, 2024 | 10.03 | 10.12 | 9.78 | 9.83 | 9.83 | 247,300 |
| Sep 26, 2024 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | 220,300 |
| Sep 25, 2024 | 9.54 | 9.70 | 9.49 | 9.64 | 9.64 | 378,900 |
| Sep 24, 2024 | 9.42 | 9.59 | 9.40 | 9.59 | 9.59 | 304,300 |
| Sep 23, 2024 | 9.50 | 9.50 | 9.19 | 9.35 | 9.35 | 155,800 |
| Sep 20, 2024 | 9.15 | 9.50 | 9.10 | 9.46 | 9.46 | 691,200 |
| Sep 19, 2024 | 9.32 | 9.32 | 9.07 | 9.17 | 9.17 | 353,400 |
| Sep 18, 2024 | 9.02 | 9.27 | 8.75 | 9.12 | 9.12 | 228,900 |
| Sep 17, 2024 | 9.07 | 9.30 | 8.80 | 9.03 | 9.03 | 262,800 |
| Sep 16, 2024 | 9.00 | 9.11 | 8.67 | 9.06 | 9.06 | 236,200 |
| Sep 13, 2024 | 8.71 | 9.00 | 8.46 | 8.98 | 8.98 | 320,000 |
| Sep 12, 2024 | 8.12 | 8.73 | 8.07 | 8.59 | 8.59 | 170,800 |
| Sep 11, 2024 | 7.91 | 8.03 | 7.77 | 7.94 | 7.94 | 107,000 |
| Sep 10, 2024 | 7.95 | 7.96 | 7.75 | 7.96 | 7.96 | 55,800 |
| Sep 09, 2024 | 7.83 | 7.98 | 7.78 | 7.93 | 7.93 | 129,300 |
| Sep 06, 2024 | 8.07 | 8.14 | 7.82 | 7.84 | 7.84 | 128,200 |
| Sep 05, 2024 | 8.04 | 8.14 | 7.98 | 8.09 | 8.09 | 78,100 |
| Sep 04, 2024 | 8.12 | 8.23 | 7.91 | 7.97 | 7.97 | 89,500 |
| Sep 03, 2024 | 8.15 | 8.27 | 8.04 | 8.17 | 8.17 | 198,700 |
| Aug 30, 2024 | 8.33 | 8.38 | 8.05 | 8.21 | 8.21 | 156,500 |
| Aug 29, 2024 | 8.34 | 8.50 | 8.22 | 8.41 | 8.41 | 115,100 |
| Aug 28, 2024 | 8.23 | 8.51 | 8.23 | 8.32 | 8.32 | 197,900 |
| Aug 27, 2024 | 8.10 | 8.28 | 8.10 | 8.22 | 8.22 | 82,800 |
| Aug 26, 2024 | 8.14 | 8.37 | 8.14 | 8.20 | 8.20 | 132,300 |
| Aug 23, 2024 | 7.67 | 8.20 | 7.65 | 8.14 | 8.14 | 133,100 |
| Aug 22, 2024 | 7.67 | 7.68 | 7.55 | 7.65 | 7.65 | 58,000 |
| Aug 21, 2024 | 7.75 | 7.76 | 7.62 | 7.69 | 7.69 | 95,700 |
| Aug 20, 2024 | 7.81 | 7.81 | 7.61 | 7.66 | 7.66 | 54,100 |
| Aug 19, 2024 | 7.80 | 7.90 | 7.74 | 7.86 | 7.86 | 69,200 |
| Aug 16, 2024 | 7.60 | 7.78 | 7.54 | 7.77 | 7.77 | 294,000 |
| Aug 15, 2024 | 7.62 | 7.72 | 7.46 | 7.65 | 7.65 | 166,500 |
| Aug 14, 2024 | 7.53 | 7.57 | 7.45 | 7.48 | 7.48 | 91,100 |
| Aug 13, 2024 | 7.68 | 7.68 | 7.40 | 7.47 | 7.47 | 167,200 |
| Aug 12, 2024 | 7.63 | 7.91 | 7.45 | 7.60 | 7.60 | 165,000 |
| Aug 09, 2024 | 7.81 | 7.81 | 7.41 | 7.57 | 7.57 | 169,400 |
| Aug 08, 2024 | 7.62 | 7.82 | 7.49 | 7.82 | 7.82 | 87,700 |
| Aug 07, 2024 | 7.52 | 7.63 | 7.09 | 7.50 | 7.50 | 211,900 |
| Aug 06, 2024 | 7.26 | 7.41 | 7.15 | 7.26 | 7.26 | 137,400 |
| Aug 05, 2024 | 7.20 | 7.44 | 7.15 | 7.25 | 7.25 | 195,900 |
| Aug 02, 2024 | 7.51 | 7.75 | 7.35 | 7.66 | 7.66 | 214,800 |
| Aug 01, 2024 | 8.16 | 8.28 | 7.67 | 7.71 | 7.71 | 251,800 |
| Jul 31, 2024 | 8.05 | 8.25 | 7.95 | 8.15 | 8.15 | 193,200 |
| Jul 30, 2024 | 7.86 | 8.13 | 7.84 | 8.04 | 8.04 | 111,700 |
| Jul 29, 2024 | 7.92 | 8.00 | 7.84 | 7.88 | 7.88 | 269,000 |
| Jul 26, 2024 | 8.02 | 8.07 | 7.83 | 7.97 | 7.97 | 154,900 |
| Jul 25, 2024 | 7.81 | 8.13 | 7.80 | 7.89 | 7.89 | 185,700 |
| Jul 24, 2024 | 8.00 | 8.15 | 7.82 | 7.83 | 7.83 | 246,000 |
| Jul 23, 2024 | 8.23 | 8.36 | 8.06 | 8.06 | 8.06 | 130,900 |
| Jul 22, 2024 | 8.32 | 8.41 | 8.14 | 8.32 | 8.32 | 129,200 |
| Jul 19, 2024 | 8.47 | 8.52 | 8.31 | 8.34 | 8.34 | 81,400 |
| Jul 18, 2024 | 8.45 | 8.62 | 8.38 | 8.49 | 8.49 | 90,000 |
| Jul 17, 2024 | 8.59 | 8.71 | 8.36 | 8.45 | 8.45 | 143,300 |
| Jul 16, 2024 | 8.23 | 8.59 | 8.23 | 8.59 | 8.59 | 143,200 |
| Jul 15, 2024 | 8.10 | 8.33 | 8.02 | 8.19 | 8.19 | 166,200 |
| Jul 12, 2024 | 7.95 | 8.14 | 7.90 | 8.06 | 8.06 | 120,100 |
| Jul 11, 2024 | 7.52 | 7.87 | 7.43 | 7.85 | 7.85 | 198,700 |
| Jul 10, 2024 | 7.40 | 7.46 | 7.35 | 7.39 | 7.39 | 63,900 |
| Jul 09, 2024 | 7.28 | 7.39 | 7.17 | 7.36 | 7.36 | 76,600 |
| Jul 08, 2024 | 7.36 | 7.42 | 7.24 | 7.25 | 7.25 | 65,000 |
| Jul 05, 2024 | 7.62 | 7.64 | 7.30 | 7.32 | 7.32 | 79,700 |
| Jul 03, 2024 | 7.47 | 7.66 | 7.46 | 7.64 | 7.64 | 88,500 |
| Jul 02, 2024 | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | 150,600 |
| Jul 01, 2024 | 7.42 | 7.48 | 7.24 | 7.24 | 7.24 | 208,500 |
| Jun 28, 2024 | 7.29 | 7.42 | 7.26 | 7.42 | 7.42 | 124,900 |
| Jun 27, 2024 | 7.41 | 7.43 | 7.20 | 7.25 | 7.25 | 185,900 |
| Jun 26, 2024 | 7.22 | 7.41 | 7.16 | 7.33 | 7.33 | 161,600 |
| Jun 25, 2024 | 7.17 | 7.27 | 6.96 | 7.26 | 7.26 | 454,200 |
| Jun 24, 2024 | 7.14 | 7.24 | 7.10 | 7.21 | 7.21 | 669,500 |
| Jun 21, 2024 | 7.10 | 7.15 | 6.82 | 7.15 | 7.15 | 826,000 |
| Jun 20, 2024 | 7.15 | 7.21 | 7.02 | 7.10 | 7.10 | 393,400 |
| Jun 18, 2024 | 7.06 | 7.28 | 7.04 | 7.16 | 7.16 | 479,800 |
| Jun 17, 2024 | 7.14 | 7.26 | 6.81 | 7.09 | 7.09 | 279,900 |
| Jun 14, 2024 | 7.35 | 7.56 | 7.15 | 7.23 | 7.23 | 255,300 |
| Jun 13, 2024 | 7.38 | 7.49 | 7.00 | 7.38 | 7.38 | 888,600 |
| Jun 12, 2024 | 7.46 | 7.55 | 7.33 | 7.43 | 7.43 | 216,900 |
| Jun 11, 2024 | 7.27 | 7.51 | 7.14 | 7.24 | 7.24 | 253,800 |
| Jun 10, 2024 | 7.25 | 7.64 | 7.25 | 7.45 | 7.45 | 193,400 |
| Jun 07, 2024 | 7.46 | 7.54 | 7.16 | 7.29 | 7.29 | 159,000 |
| Jun 06, 2024 | 7.66 | 7.78 | 7.49 | 7.53 | 7.53 | 105,000 |
| Jun 05, 2024 | 7.54 | 7.71 | 7.48 | 7.64 | 7.64 | 151,100 |
| Jun 04, 2024 | 7.67 | 7.74 | 7.44 | 7.48 | 7.48 | 68,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.