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)

9.600 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 29, 2025 9.600 9.730 9.600 9.600 5,858,957 -0.04(-0.41%)
Aug 28, 2025 9.700 9.718 9.600 9.640 336,859 +0.03(+0.31%)
Aug 27, 2025 9.450 9.655 9.450 9.610 549,651 +0.10(+1.05%)
Aug 26, 2025 9.370 9.545 9.370 9.510 462,837 +0.02(+0.21%)
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 -0.09(-0.96%)
Aug 14, 2025 9.776 9.945 9.776 9.915 535,251 -0.01(-0.10%)
Aug 13, 2025 10.29 10.29 9.776 9.925 200,471 -0.24(-2.35%)
Aug 12, 2025 9.895 10.40 9.855 10.16 1,935,329 +0.17(+1.69%)
Aug 11, 2025 10.09 10.13 9.975 9.995 228,445 +0.02(+0.20%)
Aug 08, 2025 9.995 10.09 9.890 9.975 484,659 +0.07(+0.70%)
Aug 07, 2025 10.37 10.37 9.696 9.905 275,213 -0.33(-3.21%)
Aug 06, 2025 10.24 10.38 10.14 10.23 178,822 +0.01(+0.10%)
Aug 05, 2025 10.25 10.63 10.04 10.22 741,563 +0.25(+2.50%)
Aug 04, 2025 9.786 9.995 9.756 9.975 276,493 +0.27(+2.77%)
Aug 01, 2025 9.955 9.955 9.547 9.706 311,792 -0.49(-4.78%)
Jul 31, 2025 10.13 10.35 10.12 10.19 247,870 +0.00(+0.00%)
Jul 30, 2025 10.40 10.42 10.13 10.19 131,468 -0.17(-1.63%)
Jul 29, 2025 10.48 10.50 10.22 10.36 370,751 -0.08(-0.76%)
Jul 28, 2025 10.67 10.67 10.41 10.44 160,492 -0.20(-1.87%)
Jul 25, 2025 10.56 10.66 10.48 10.64 311,452 -0.02(-0.19%)
Jul 24, 2025 10.65 10.76 10.62 10.66 322,043 -0.02(-0.19%)
Jul 23, 2025 10.52 10.70 10.48 10.68 395,048 +0.20(+1.90%)
Jul 22, 2025 10.38 10.51 10.28 10.48 349,843 +0.06(+0.57%)
Jul 21, 2025 10.59 10.70 10.41 10.42 374,419 -0.25(-2.33%)
Jul 18, 2025 11.03 11.06 10.63 10.67 267,297 -0.30(-2.72%)
Jul 17, 2025 10.74 11.03 10.73 10.97 1,712,532 +0.26(+2.42%)
Jul 16, 2025 10.36 10.75 10.36 10.71 2,093,938 +0.48(+4.67%)
Jul 15, 2025 10.43 10.43 10.22 10.23 244,566 -0.20(-1.91%)
Jul 14, 2025 10.35 10.46 10.26 10.43 856,329 +0.05(+0.48%)
Jul 11, 2025 10.30 10.41 10.29 10.38 228,936 -0.04(-0.38%)
Jul 10, 2025 10.27 10.53 10.26 10.42 320,232 +0.11(+1.06%)
Jul 09, 2025 10.23 10.32 10.18 10.31 717,164 +0.15(+1.47%)
Jul 08, 2025 9.935 10.25 9.860 10.16 406,089 +0.24(+2.41%)
Jul 07, 2025 9.955 10.12 9.845 9.925 856,786 -0.24(-2.35%)
Jul 03, 2025 10.05 10.20 10.05 10.16 149,524 +0.12(+1.19%)
Jul 02, 2025 9.985 10.05 9.845 10.04 403,098 +0.10(+1.00%)
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.