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)

9.990 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 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 (%)
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%)
Jun 02, 2025 9.170 9.230 8.980 9.200 335,192 +0.00(+0.00%)
May 30, 2025 9.220 9.230 9.070 9.200 186,376 -0.08(-0.86%)
May 29, 2025 9.350 9.390 9.240 9.280 286,850 +0.00(+0.00%)
May 28, 2025 9.410 9.454 9.280 9.280 241,187 -0.10(-1.07%)
May 27, 2025 9.430 9.455 9.330 9.380 228,971 +0.14(+1.52%)
May 23, 2025 8.960 9.325 8.960 9.240 165,138 +0.03(+0.33%)
May 22, 2025 9.180 9.295 9.150 9.210 225,787 -0.01(-0.11%)
May 21, 2025 9.700 9.700 9.220 9.220 185,002 -0.61(-6.21%)
May 20, 2025 9.970 10.04 9.785 9.830 156,851 -0.23(-2.29%)
May 19, 2025 9.930 10.10 9.910 10.06 165,872 -0.05(-0.49%)
May 16, 2025 10.08 10.17 10.07 10.11 273,140 -0.01(-0.10%)
May 15, 2025 10.10 10.15 9.975 10.12 923,792 -0.01(-0.10%)
May 14, 2025 10.24 10.28 10.08 10.13 265,366 -0.07(-0.69%)
May 13, 2025 10.04 10.29 10.02 10.20 539,581 +0.14(+1.39%)
May 12, 2025 9.910 10.08 9.840 10.06 715,405 +0.75(+8.06%)
May 09, 2025 9.400 9.460 9.220 9.310 262,813 -0.10(-1.06%)
May 08, 2025 9.270 9.520 9.190 9.410 307,392 +0.28(+3.07%)
May 07, 2025 9.130 9.170 9.010 9.130 118,543 +0.04(+0.44%)
May 06, 2025 9.250 9.390 9.070 9.090 58,473 -0.33(-3.50%)
May 05, 2025 9.340 9.600 9.340 9.420 248,538 -0.04(-0.42%)
May 02, 2025 9.840 9.840 9.350 9.460 381,902 -0.22(-2.27%)
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.