Bridge Investment Group Holdings Inc. (BRDG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.62 | 6.87 | 6.62 | 6.70 | 6.70 | 115,000 |
| Apr 30, 2024 | 6.89 | 6.92 | 6.55 | 6.58 | 6.58 | 152,300 |
| Apr 29, 2024 | 7.00 | 7.07 | 6.86 | 6.95 | 6.95 | 135,000 |
| Apr 26, 2024 | 6.89 | 7.05 | 6.89 | 6.94 | 6.94 | 144,800 |
| Apr 25, 2024 | 6.89 | 6.91 | 6.77 | 6.85 | 6.85 | 102,500 |
| Apr 24, 2024 | 6.55 | 7.06 | 6.50 | 6.97 | 6.97 | 269,100 |
| Apr 23, 2024 | 6.67 | 6.80 | 6.62 | 6.62 | 6.62 | 92,500 |
| Apr 22, 2024 | 6.67 | 6.78 | 6.60 | 6.68 | 6.68 | 94,600 |
| Apr 19, 2024 | 6.74 | 6.83 | 6.58 | 6.67 | 6.67 | 216,000 |
| Apr 18, 2024 | 6.64 | 6.79 | 6.49 | 6.79 | 6.79 | 250,800 |
| Apr 17, 2024 | 6.84 | 6.94 | 6.59 | 6.60 | 6.60 | 126,300 |
| Apr 16, 2024 | 6.81 | 6.99 | 6.76 | 6.82 | 6.82 | 258,800 |
| Apr 15, 2024 | 6.95 | 7.00 | 6.69 | 6.82 | 6.82 | 198,700 |
| Apr 12, 2024 | 6.75 | 6.96 | 6.70 | 6.90 | 6.90 | 240,700 |
| Apr 11, 2024 | 6.90 | 7.07 | 6.66 | 6.70 | 6.70 | 315,300 |
| Apr 10, 2024 | 6.80 | 6.91 | 6.61 | 6.91 | 6.91 | 247,500 |
| Apr 09, 2024 | 6.55 | 6.96 | 6.55 | 6.93 | 6.93 | 275,500 |
| Apr 08, 2024 | 6.59 | 6.72 | 6.52 | 6.53 | 6.53 | 170,900 |
| Apr 05, 2024 | 6.50 | 6.55 | 6.37 | 6.55 | 6.55 | 170,300 |
| Apr 04, 2024 | 6.59 | 6.80 | 6.53 | 6.55 | 6.55 | 367,000 |
| Apr 03, 2024 | 6.35 | 6.57 | 6.35 | 6.44 | 6.44 | 174,800 |
| Apr 02, 2024 | 6.60 | 6.63 | 6.31 | 6.35 | 6.35 | 192,100 |
| Apr 01, 2024 | 6.86 | 6.89 | 6.67 | 6.67 | 6.67 | 230,900 |
| Mar 28, 2024 | 6.82 | 7.08 | 6.82 | 6.85 | 6.85 | 403,800 |
| Mar 27, 2024 | 6.70 | 6.97 | 6.70 | 6.80 | 6.80 | 430,600 |
| Mar 26, 2024 | 6.37 | 6.72 | 6.36 | 6.60 | 6.60 | 389,000 |
| Mar 25, 2024 | 6.52 | 6.61 | 6.31 | 6.31 | 6.31 | 230,600 |
| Mar 22, 2024 | 6.65 | 6.75 | 6.49 | 6.56 | 6.56 | 300,800 |
| Mar 21, 2024 | 6.52 | 6.84 | 6.51 | 6.70 | 6.70 | 452,000 |
| Mar 20, 2024 | 6.37 | 6.56 | 6.30 | 6.50 | 6.50 | 228,500 |
| Mar 19, 2024 | 6.25 | 6.38 | 6.21 | 6.34 | 6.34 | 624,200 |
| Mar 18, 2024 | 6.34 | 6.36 | 6.22 | 6.28 | 6.28 | 283,200 |
| Mar 15, 2024 | 6.32 | 6.39 | 6.18 | 6.35 | 6.35 | 593,000 |
| Mar 14, 2024 | 6.73 | 6.73 | 6.29 | 6.40 | 6.40 | 532,500 |
| Mar 13, 2024 | 6.77 | 6.89 | 6.50 | 6.75 | 6.75 | 483,300 |
| Mar 12, 2024 | 6.65 | 6.84 | 6.58 | 6.75 | 6.75 | 297,100 |
| Mar 11, 2024 | 6.84 | 6.92 | 6.64 | 6.64 | 6.64 | 461,100 |
| Mar 08, 2024 | 6.84 | 6.90 | 6.67 | 6.83 | 6.83 | 557,800 |
| Mar 07, 2024 | 6.96 | 7.05 | 6.75 | 6.76 | 6.76 | 316,200 |
| Mar 07, 2024 | 0.07 Dividend | |||||
| Mar 06, 2024 | 7.13 | 7.23 | 7.00 | 7.00 | 6.93 | 224,600 |
| Mar 05, 2024 | 7.02 | 7.38 | 7.02 | 7.10 | 7.03 | 190,100 |
| Mar 04, 2024 | 7.48 | 7.59 | 7.06 | 7.06 | 6.99 | 356,200 |
| Mar 01, 2024 | 7.43 | 7.50 | 7.08 | 7.46 | 7.39 | 408,800 |
| Feb 29, 2024 | 7.41 | 7.62 | 7.40 | 7.50 | 7.43 | 318,700 |
| Feb 28, 2024 | 6.97 | 7.49 | 6.94 | 7.40 | 7.33 | 317,500 |
| Feb 27, 2024 | 6.91 | 7.11 | 6.70 | 7.06 | 6.99 | 432,600 |
| Feb 26, 2024 | 7.26 | 7.26 | 6.82 | 6.83 | 6.76 | 613,300 |
| Feb 23, 2024 | 7.27 | 7.44 | 6.92 | 7.26 | 7.19 | 562,000 |
| Feb 22, 2024 | 8.51 | 8.51 | 6.84 | 7.34 | 7.27 | 1,315,300 |
| Feb 21, 2024 | 8.86 | 8.86 | 8.68 | 8.72 | 8.63 | 104,500 |
| Feb 20, 2024 | 8.77 | 9.02 | 8.71 | 8.83 | 8.74 | 203,900 |
| Feb 16, 2024 | 8.84 | 8.94 | 8.77 | 8.84 | 8.75 | 122,500 |
| Feb 15, 2024 | 8.60 | 8.86 | 8.53 | 8.84 | 8.75 | 615,800 |
| Feb 14, 2024 | 8.73 | 8.90 | 8.56 | 8.59 | 8.50 | 224,500 |
| Feb 13, 2024 | 8.92 | 8.92 | 8.42 | 8.59 | 8.50 | 539,400 |
| Feb 12, 2024 | 9.19 | 9.38 | 9.13 | 9.15 | 9.06 | 152,300 |
| Feb 09, 2024 | 9.41 | 9.47 | 9.19 | 9.19 | 9.10 | 185,900 |
| Feb 08, 2024 | 9.61 | 9.82 | 9.33 | 9.36 | 9.27 | 167,400 |
| Feb 07, 2024 | 9.37 | 9.70 | 9.25 | 9.65 | 9.55 | 240,700 |
| Feb 06, 2024 | 9.55 | 9.62 | 9.36 | 9.37 | 9.28 | 117,600 |
| Feb 05, 2024 | 9.53 | 9.68 | 9.34 | 9.50 | 9.40 | 368,400 |
| Feb 02, 2024 | 9.81 | 9.81 | 9.60 | 9.62 | 9.52 | 168,400 |
| Feb 01, 2024 | 9.88 | 9.92 | 9.40 | 9.86 | 9.76 | 188,000 |
| Jan 31, 2024 | 9.74 | 10.09 | 9.70 | 9.78 | 9.68 | 228,800 |
| Jan 30, 2024 | 10.10 | 10.10 | 9.89 | 9.91 | 9.81 | 118,700 |
| Jan 29, 2024 | 9.98 | 10.07 | 9.87 | 10.06 | 9.96 | 159,000 |
| Jan 26, 2024 | 10.06 | 10.15 | 9.92 | 10.03 | 9.93 | 97,300 |
| Jan 25, 2024 | 9.93 | 10.04 | 9.85 | 10.00 | 9.90 | 140,600 |
| Jan 24, 2024 | 9.75 | 9.80 | 9.61 | 9.73 | 9.63 | 129,400 |
| Jan 23, 2024 | 9.71 | 9.73 | 9.56 | 9.66 | 9.56 | 139,800 |
| Jan 22, 2024 | 9.80 | 9.83 | 9.44 | 9.64 | 9.54 | 157,300 |
| Jan 19, 2024 | 9.21 | 9.72 | 9.12 | 9.71 | 9.61 | 241,500 |
| Jan 18, 2024 | 9.63 | 9.63 | 9.18 | 9.25 | 9.16 | 230,500 |
| Jan 17, 2024 | 9.30 | 9.55 | 9.25 | 9.51 | 9.41 | 232,200 |
| Jan 16, 2024 | 9.42 | 9.51 | 9.25 | 9.43 | 9.34 | 210,100 |
| Jan 12, 2024 | 9.67 | 9.80 | 9.45 | 9.48 | 9.39 | 116,000 |
| Jan 11, 2024 | 9.59 | 9.67 | 9.49 | 9.57 | 9.47 | 225,300 |
| Jan 10, 2024 | 9.35 | 9.67 | 9.35 | 9.60 | 9.50 | 193,800 |
| Jan 09, 2024 | 9.57 | 9.59 | 9.38 | 9.42 | 9.33 | 167,200 |
| Jan 08, 2024 | 9.70 | 9.80 | 9.63 | 9.69 | 9.59 | 156,100 |
| Jan 05, 2024 | 9.53 | 9.79 | 9.46 | 9.73 | 9.63 | 166,500 |
| Jan 04, 2024 | 9.18 | 9.66 | 9.18 | 9.53 | 9.43 | 264,500 |
| Jan 03, 2024 | 9.20 | 9.25 | 8.95 | 9.11 | 9.02 | 492,200 |
| Jan 02, 2024 | 9.72 | 9.77 | 9.39 | 9.45 | 9.36 | 290,400 |
| Dec 29, 2023 | 9.92 | 10.01 | 9.72 | 9.78 | 9.68 | 592,100 |
| Dec 28, 2023 | 9.88 | 10.02 | 9.61 | 9.99 | 9.89 | 223,800 |
| Dec 27, 2023 | 9.85 | 9.89 | 9.68 | 9.89 | 9.79 | 220,100 |
| Dec 26, 2023 | 9.57 | 9.83 | 9.36 | 9.78 | 9.68 | 239,200 |
| Dec 22, 2023 | 9.35 | 9.60 | 9.27 | 9.55 | 9.45 | 232,400 |
| Dec 21, 2023 | 9.09 | 9.32 | 9.01 | 9.32 | 9.23 | 308,800 |
| Dec 20, 2023 | 9.18 | 9.26 | 9.00 | 9.06 | 8.97 | 352,800 |
| Dec 19, 2023 | 8.81 | 9.19 | 8.81 | 9.17 | 9.08 | 408,400 |
| Dec 18, 2023 | 8.70 | 8.80 | 8.56 | 8.80 | 8.71 | 543,000 |
| Dec 15, 2023 | 8.30 | 8.73 | 8.27 | 8.67 | 8.58 | 1,221,700 |
| Dec 14, 2023 | 7.75 | 8.37 | 7.73 | 8.26 | 8.18 | 1,639,800 |
| Dec 13, 2023 | 7.12 | 7.57 | 6.93 | 7.50 | 7.43 | 1,024,800 |
| Dec 12, 2023 | 7.10 | 7.14 | 6.87 | 7.13 | 7.06 | 512,700 |
| Dec 11, 2023 | 7.58 | 7.64 | 7.08 | 7.11 | 7.04 | 489,300 |
| Dec 08, 2023 | 7.50 | 7.62 | 7.50 | 7.61 | 7.53 | 239,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.