Dark

BRDG
Bridge Investment Group Holdings Inc.
stock NYSE

Inactive

Aug 29, 2025

9.60USD-0.415%(-0.04)5,858,957

Pre-market

0.00USD-100.000%(-9.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	9.6000	9.7300	9.6000	9.6000	-0.415%	5,858,957	0.000%
2025-08-28	9.7000	9.7180	9.6000	9.6400	+0.312%	336,859	-0.415%
2025-08-27	9.4500	9.6550	9.4500	9.6100	+1.052%	549,651	-0.104%
2025-08-26	9.3700	9.5450	9.3700	9.5100	+0.211%	462,837	+0.946%
2025-08-25	9.4900	9.5900	9.4500	9.4900	-0.105%	486,313	+1.159%
2025-08-22	9.5500	9.8050	9.4900	9.5000	+0.317%	613,712	+1.053%
2025-08-21	9.4500	9.5600	9.4300	9.4700	-1.148%	211,247	+1.373%
2025-08-20	9.7400	9.7400	9.4200	9.5800	-1.440%	277,622	+0.209%
2025-08-19	9.8600	9.8900	9.6750	9.7200	-1.719%	460,252	-1.235%
2025-08-18	9.8300	9.9600	9.7700	9.8900	+0.713%	296,179	-2.932%
2025-08-15	9.9800	10.0700	9.7750	9.8200	-1.406%	334,952	-2.240%
2025-08-14	9.8200	9.9900	9.8200	9.9600	-0.100%	532,833	-3.614%
2025-08-13	10.3400	10.3400	9.8200	9.9700	-2.351%	199,566	-3.711%
2025-08-12	9.9400	10.4500	9.9000	10.2100	+1.693%	1,926,584	-5.975%
2025-08-11	10.1400	10.1800	10.0200	10.0400	+0.200%	227,413	-4.382%
2025-08-08	10.0400	10.1350	9.9350	10.0200	+0.704%	482,470	-4.192%
2025-08-07	10.4200	10.4200	9.7400	9.9500	-3.210%	273,970	-3.518%
2025-08-06	10.2900	10.4300	10.1900	10.2800	+0.097%	178,015	-6.615%
2025-08-05	10.3000	10.6750	10.0900	10.2700	+2.495%	738,213	-6.524%
2025-08-04	9.8300	10.0400	9.8000	10.0200	+2.769%	275,244	-4.192%
2025-08-01	10.0000	10.0000	9.5900	9.7500	-4.785%	310,384	-1.538%
2025-07-31	10.1800	10.4000	10.1700	10.2400	0.000%	246,751	-6.250%
2025-07-30	10.4500	10.4700	10.1801	10.2400	-1.633%	130,925	-6.250%
2025-07-29	10.5300	10.5500	10.2700	10.4100	-0.763%	369,076	-7.781%
2025-07-28	10.7200	10.7200	10.4600	10.4900	-1.871%	159,767	-8.484%
2025-07-25	10.6100	10.7100	10.5300	10.6900	-0.187%	310,045	-10.196%
2025-07-24	10.7000	10.8100	10.6700	10.7100	-0.186%	320,588	-10.364%
2025-07-23	10.5700	10.7500	10.5300	10.7300	+1.899%	393,264	-10.531%
2025-07-22	10.4300	10.5600	10.3300	10.5300	+0.573%	348,263	-8.832%
2025-07-21	10.6400	10.7450	10.4550	10.4700	-2.332%	372,728	-8.309%
2025-07-18	11.0800	11.1099	10.6800	10.7200	-2.722%	266,090	-10.448%
2025-07-17	10.7900	11.0800	10.7800	11.0200	+2.416%	1,704,795	-12.886%
2025-07-16	10.4100	10.8000	10.4100	10.7600	+4.669%	2,084,481	-10.781%
2025-07-15	10.4800	10.4800	10.2700	10.2800	-1.908%	243,462	-6.615%
2025-07-14	10.4000	10.5100	10.3100	10.4800	+0.479%	852,460	-8.397%
2025-07-11	10.3500	10.4535	10.3350	10.4300	-0.382%	227,902	-7.958%
2025-07-10	10.3200	10.5750	10.3050	10.4700	+1.062%	318,786	-8.309%
2025-07-09	10.2800	10.3700	10.2300	10.3600	+1.469%	713,924	-7.336%
2025-07-08	9.9800	10.3000	9.9050	10.2100	+2.407%	404,255	-5.975%
2025-07-07	10.0000	10.1700	9.8900	9.9700	-2.351%	852,915	-3.711%
2025-07-03	10.1000	10.2500	10.1000	10.2100	+1.189%	148,849	-5.975%
2025-07-02	10.0300	10.1000	9.8900	10.0900	+1.001%	401,277	-4.856%
2025-07-01	9.9600	10.0750	9.8400	9.9900	-0.200%	1,129,921	-3.904%
2025-06-30	10.2100	10.2100	9.9800	10.0100	-0.793%	410,145	-4.096%
2025-06-27	9.9000	10.1500	9.9000	10.0900	+2.959%	423,475	-4.856%
2025-06-26	9.7800	9.8500	9.7200	9.8000	+1.031%	434,142	-2.041%
2025-06-25	9.8700	9.9100	9.6450	9.7000	-1.722%	221,640	-1.031%
2025-06-24	9.5100	9.9300	9.5100	9.8700	+4.004%	523,133	-2.736%
2025-06-23	9.5000	9.5600	9.1100	9.4900	0.000%	1,171,500	+1.159%
2025-06-20	9.4500	9.5900	9.4100	9.4900	+1.173%	585,146	+1.159%
2025-06-18	9.3000	9.4850	9.3000	9.3800	+0.644%	395,008	+2.345%
2025-06-17	9.3300	9.4250	9.2800	9.3200	-1.166%	174,842	+3.004%
2025-06-16	9.4100	9.6100	9.3600	9.4300	+1.398%	182,792	+1.803%
2025-06-13	9.6000	9.6400	9.2600	9.3000	-4.615%	297,995	+3.226%
2025-06-12	9.6200	9.7600	9.5950	9.7500	+0.412%	378,823	-1.538%
2025-06-11	9.6000	9.8300	9.6000	9.7100	+1.463%	398,835	-1.133%
2025-06-10	9.4400	9.5800	9.4315	9.5700	+1.592%	232,380	+0.313%
2025-06-09	9.4100	9.4900	9.3400	9.4200	+0.106%	489,402	+1.911%
2025-06-06	9.3000	9.5000	9.3000	9.4100	+2.617%	520,865	+2.019%
2025-06-05	9.1800	9.2650	9.0900	9.1700	-0.218%	246,816	+4.689%
2025-06-04	9.2800	9.3700	9.1700	9.1900	-0.541%	366,882	+4.461%
2025-06-03	9.2300	9.3000	9.1300	9.2400	+0.435%	288,673	+3.896%
2025-06-02	9.1700	9.2300	8.9800	9.2000	0.000%	335,192	+4.348%
2025-05-30	9.2200	9.2300	9.0700	9.2000	-0.862%	186,376	+4.348%
2025-05-29	9.3500	9.3900	9.2400	9.2800	0.000%	286,850	+3.448%
2025-05-28	9.4100	9.4540	9.2800	9.2800	-1.066%	241,187	+3.448%
2025-05-27	9.4300	9.4550	9.3300	9.3800	+1.515%	228,971	+2.345%
2025-05-23	8.9600	9.3250	8.9600	9.2400	+0.326%	165,138	+3.896%
2025-05-22	9.1800	9.2950	9.1500	9.2100	-0.108%	225,787	+4.235%
2025-05-21	9.7000	9.7000	9.2200	9.2200	-6.205%	185,002	+4.121%
2025-05-20	9.9700	10.0400	9.7850	9.8300	-2.286%	156,851	-2.340%
2025-05-19	9.9300	10.1000	9.9100	10.0600	-0.495%	165,876	-4.573%
2025-05-16	10.0800	10.1700	10.0700	10.1100	-0.099%	273,140	-5.045%
2025-05-15	10.1000	10.1550	9.9750	10.1200	-0.099%	923,792	-5.138%
2025-05-14	10.2400	10.2800	10.0800	10.1300	-0.686%	265,366	-5.232%
2025-05-13	10.0400	10.2900	10.0200	10.2000	+1.392%	539,581	-5.882%
2025-05-12	9.9100	10.0800	9.8400	10.0600	+8.056%	715,405	-4.573%
2025-05-09	9.4000	9.4600	9.2200	9.3100	-1.063%	262,813	+3.115%
2025-05-08	9.2700	9.5200	9.1900	9.4100	+3.067%	307,392	+2.019%
2025-05-07	9.1300	9.1700	9.0100	9.1300	+0.440%	118,543	+5.148%
2025-05-06	9.2500	9.3900	9.0700	9.0900	-3.503%	58,473	+5.611%
2025-05-05	9.3400	9.6000	9.3400	9.4200	-0.423%	248,538	+1.911%
2025-05-02	9.8400	9.8400	9.3500	9.4600	-2.273%	381,902	+1.480%
2025-05-01	9.6400	9.8200	9.6300	9.6800	+0.938%	404,028	-0.826%
2025-04-30	9.4500	9.6050	9.3200	9.5900	-1.236%	168,759	+0.104%
2025-04-29	9.6000	9.7350	9.4600	9.7100	+1.251%	138,480	-1.133%
2025-04-28	9.4500	9.6400	9.4400	9.5900	+2.457%	154,181	+0.104%
2025-04-25	9.3500	9.4600	9.2900	9.3600	-0.213%	173,288	+2.564%
2025-04-24	8.9300	9.3850	8.9100	9.3800	+5.512%	140,254	+2.345%
2025-04-23	9.0200	9.3300	8.8600	8.8900	+2.537%	130,500	+7.987%
2025-04-22	8.5500	8.7050	8.5450	8.6700	+3.461%	110,678	+10.727%
2025-04-21	8.7600	8.8000	8.2950	8.3800	-5.737%	156,321	+14.558%
2025-04-17	8.7900	8.9500	8.7600	8.8900	+1.484%	124,403	+7.987%
2025-04-16	8.9000	8.9300	8.6500	8.7600	-1.794%	120,588	+9.589%
2025-04-15	8.8900	9.0300	8.8520	8.9200	+1.134%	132,928	+7.623%
2025-04-14	8.9600	8.9600	8.6700	8.8200	+0.570%	311,487	+8.844%
2025-04-11	8.5900	8.7900	8.3000	8.7700	+1.858%	213,472	+9.464%
2025-04-10	8.6300	8.7200	8.2350	8.6100	-4.013%	245,811	+11.498%
2025-04-09	7.6800	9.0700	7.5500	8.9700	+16.797%	1,498,698	+7.023%
2025-04-08	8.3200	8.3800	7.5200	7.6800	-1.916%	1,096,099	+25.000%
2025-04-07	7.2400	8.2500	7.1400	7.8300	+2.621%	506,933	+22.605%
2025-04-04	8.2500	8.2800	7.4736	7.6300	-12.600%	359,643	+25.819%
2025-04-03	9.2200	9.2200	8.6300	8.7300	-11.818%	825,456	+9.966%
2025-04-02	9.4800	9.9950	9.4800	9.9000	+2.484%	324,772	-3.030%
2025-04-01	9.5400	9.6900	9.4150	9.6600	+0.835%	442,826	-0.621%
2025-03-31	9.5000	9.6400	9.2300	9.5800	-0.622%	344,880	+0.209%
2025-03-28	9.9200	9.9650	9.5108	9.6400	-3.407%	194,985	-0.415%
2025-03-27	10.0900	10.0900	9.8400	9.9800	-1.383%	414,729	-3.808%
2025-03-26	10.3800	10.5200	10.1000	10.1200	-2.222%	350,017	-5.138%
2025-03-25	10.4400	10.4900	10.3200	10.3500	-0.481%	173,505	-7.246%
2025-03-24	10.2500	10.5300	10.2500	10.4000	+3.175%	350,458	-7.692%
2025-03-21	10.1200	10.1300	9.9350	10.0800	-0.592%	210,301	-4.762%
2025-03-20	9.8400	10.2000	9.8400	10.1400	+1.299%	596,589	-5.325%
2025-03-19	9.6000	10.1600	9.5800	10.0100	+4.380%	775,739	-4.096%
2025-03-18	9.7200	9.7500	9.5300	9.5900	-1.032%	295,802	+0.104%
2025-03-17	9.4600	9.7900	9.4500	9.6900	+2.757%	668,627	-0.929%
2025-03-14	9.3200	9.4600	9.1900	9.4300	+1.946%	247,573	+1.803%
2025-03-13	9.5200	9.5400	9.1400	9.2500	-3.646%	264,896	+3.784%
2025-03-12	9.3200	9.7100	9.3200	9.6000	+4.689%	602,510	0.000%
2025-03-11	8.8800	9.2600	8.8800	9.1700	+3.382%	471,623	+4.689%
2025-03-10	9.1200	9.1300	8.7600	8.8700	-4.624%	485,524	+8.230%
2025-03-07	9.5000	9.5500	9.1100	9.3000	-2.002%	604,526	+3.226%
2025-03-06	9.6700	9.7200	9.3900	9.4900	-3.753%	624,292	+1.159%
2025-03-05	9.7500	10.0000	9.6300	9.8600	+1.545%	1,653,811	-2.637%
2025-03-04	10.0100	10.0652	9.5700	9.7100	-4.523%	808,103	-1.133%
2025-03-03	10.5000	10.6800	10.1000	10.1700	-3.051%	389,746	-5.605%
2025-02-28	10.2900	10.5000	10.2900	10.4900	+0.962%	560,939	-8.484%
2025-02-27	10.3200	10.6700	10.3200	10.3900	-0.384%	719,250	-7.603%
2025-02-26	10.2800	10.6800	10.2800	10.4300	+1.459%	747,962	-7.958%
2025-02-25	10.6500	10.7500	10.0600	10.2800	-3.019%	1,146,272	-6.615%
2025-02-24	10.5550	11.0600	10.2800	10.6000	+33.838%	3,232,911	-9.434%
2025-02-21	8.0600	8.1400	7.8300	7.9200	-1.859%	81,303	+21.212%
2025-02-20	8.2000	8.2422	7.9200	8.0700	-1.345%	63,732	+18.959%
2025-02-19	8.2200	8.3150	8.1650	8.1800	-0.365%	88,189	+17.359%
2025-02-18	8.0000	8.2600	7.9800	8.2100	+2.625%	153,647	+16.931%
2025-02-14	7.7700	8.0900	7.7700	8.0000	+3.493%	106,515	+20.000%
2025-02-13	7.7500	7.8200	7.7000	7.7300	+0.259%	78,409	+24.191%
2025-02-12	7.6000	7.7400	7.5450	7.7100	-0.259%	112,109	+24.514%
2025-02-11	7.6800	7.7650	7.6700	7.7300	+0.130%	80,473	+24.191%
2025-02-10	7.7700	7.8000	7.6400	7.7200	-0.258%	116,956	+24.352%
2025-02-07	7.8800	7.9500	7.6900	7.7400	-1.777%	170,763	+24.031%
2025-02-06	7.9300	8.0000	7.8400	7.8800	0.000%	81,471	+21.827%
2025-02-05	8.0300	8.0300	7.7800	7.8800	-1.500%	114,452	+21.827%
2025-02-04	7.9700	8.0200	7.8400	8.0000	+1.010%	99,343	+20.000%
2025-02-03	7.8600	7.9600	7.7500	7.9200	-1.124%	139,804	+21.212%
2025-01-31	8.0400	8.1450	7.9700	8.0100	+0.376%	84,821	+19.850%
2025-01-30	7.9600	8.1200	7.9600	7.9800	+0.125%	108,561	+20.301%
2025-01-29	7.8900	8.0200	7.8700	7.9700	+0.126%	104,601	+20.452%
2025-01-28	8.0200	8.1400	7.9000	7.9600	-0.624%	142,870	+20.603%
2025-01-27	7.9800	8.0700	7.8750	8.0100	+0.376%	125,105	+19.850%
2025-01-24	7.9200	8.1500	7.9000	7.9800	0.000%	151,517	+20.301%
2025-01-23	7.9000	8.2000	7.8750	7.9800	+0.377%	186,952	+20.301%
2025-01-22	7.8100	7.9700	7.7000	7.9500	+1.662%	139,818	+20.755%
2025-01-21	7.9100	8.1000	7.8200	7.8200	-0.635%	189,690	+22.762%
2025-01-17	7.7300	7.9400	7.7300	7.8700	+2.075%	132,503	+21.982%
2025-01-16	7.5000	7.7400	7.4700	7.7100	+2.800%	119,169	+24.514%
2025-01-15	7.4500	7.6300	7.3813	7.5000	+3.306%	205,424	+28.000%
2025-01-14	7.2500	7.3600	7.1730	7.2600	-0.138%	117,215	+32.231%
2025-01-13	7.2200	7.2700	7.1200	7.2700	+0.972%	132,735	+32.050%
2025-01-10	7.4600	7.4600	7.1200	7.2000	-5.263%	410,881	+33.333%
2025-01-08	7.5700	7.6850	7.2450	7.6000	+0.529%	393,997	+26.316%
2025-01-07	8.1000	8.1500	7.4500	7.5600	-8.916%	561,803	+26.984%
2025-01-06	8.2700	8.4100	8.1300	8.3000	+0.606%	517,847	+15.663%
2025-01-03	8.1900	8.2900	7.9200	8.2500	+0.733%	215,394	+16.364%
2025-01-02	8.3700	8.5800	8.1800	8.1900	-2.500%	195,800	+17.216%
2024-12-31	8.3700	8.5150	8.3100	8.4000	+0.358%	100,386	+14.286%
2024-12-30	8.3800	8.3800	8.1750	8.3700	-0.119%	115,707	+14.695%
2024-12-27	8.4200	8.5300	8.2700	8.3800	-1.063%	73,990	+14.558%
2024-12-26	8.5700	8.7200	8.4300	8.4700	-2.194%	106,486	+13.341%
2024-12-24	8.4700	8.6700	8.4600	8.6600	+2.364%	157,650	+10.855%
2024-12-23	8.4700	8.5000	8.3550	8.4600	-0.471%	104,086	+13.475%
2024-12-20	8.3900	8.6800	8.3800	8.5000	+1.311%	226,318	+12.941%
2024-12-19	8.5900	8.6600	8.3200	8.3900	-1.410%	165,707	+14.422%
2024-12-18	8.9900	9.0200	8.4950	8.5100	-4.596%	250,419	+12.808%
2024-12-17	8.9700	8.9800	8.8000	8.9200	-0.779%	118,861	+7.623%
2024-12-16	9.1800	9.1800	8.9800	8.9900	-2.389%	177,439	+6.785%
2024-12-13	9.2400	9.2650	9.1100	9.2100	-1.286%	129,594	+4.235%
2024-12-12	9.3200	9.5000	9.2600	9.3300	-2.099%	125,462	+2.894%
2024-12-11	9.4300	9.5800	9.3701	9.5300	+1.925%	320,609	+0.735%
2024-12-10	9.3300	9.4600	9.2100	9.3500	-0.743%	135,404	+2.674%
2024-12-09	9.5600	9.6900	9.3600	9.4200	-1.977%	153,398	+1.911%
2024-12-06	9.7500	9.8300	9.5400	9.6100	-2.138%	161,885	-0.104%
2024-12-05	9.8300	9.9200	9.7300	9.8200	-0.102%	117,923	-2.240%
2024-12-04	9.7500	9.8400	9.7200	9.8300	+0.614%	150,922	-2.340%
2024-12-03	9.8800	9.8800	9.7000	9.7700	-0.306%	122,082	-1.740%
2024-12-02	9.9500	9.9500	9.6900	9.8000	-0.910%	170,710	-2.041%
2024-11-29	9.8900	9.9900	9.8352	9.8900	0.000%	51,664	-2.932%
2024-11-27	9.9200	10.1300	9.8200	9.8900	-0.302%	158,680	-2.932%
2024-11-26	9.8000	9.9300	9.7250	9.9200	+1.018%	195,955	-3.226%
2024-11-25	9.8500	10.2000	9.8000	9.8200	-0.203%	149,377	-2.240%
2024-11-22	9.9900	10.0000	9.7925	9.8400	-0.806%	162,005	-2.439%
2024-11-21	9.7800	9.9900	9.6800	9.9200	+1.639%	467,878	-3.226%
2024-11-20	9.9800	9.9800	9.7000	9.7600	-2.204%	154,437	-1.639%
2024-11-19	9.5900	10.0200	9.4600	9.9800	+3.958%	383,537	-3.808%
2024-11-18	9.5500	9.6400	9.4400	9.6000	+0.313%	608,298	0.000%
2024-11-15	9.6400	9.6750	9.4900	9.5700	+0.209%	224,694	+0.313%
2024-11-14	9.7400	9.8400	9.5125	9.5500	-1.036%	408,413	+0.524%
2024-11-13	9.7900	9.8700	9.4950	9.6500	-1.631%	326,990	-0.518%
2024-11-12	10.0800	10.0800	9.7000	9.8100	-3.445%	228,204	-2.141%
2024-11-11	10.1900	10.4200	10.0500	10.1600	-0.392%	221,899	-5.512%
2024-11-08	9.8900	10.3800	9.7900	10.2000	+2.000%	381,878	-5.882%
2024-11-07	10.3500	10.6200	9.5100	10.0000	-10.873%	862,470	-4.000%
2024-11-06	11.2700	11.6900	10.9650	11.2200	+2.372%	347,637	-14.439%
2024-11-05	10.5600	10.9900	10.5400	10.9600	+3.202%	162,300	-12.409%
2024-11-04	10.4600	10.7200	10.3914	10.6200	+1.143%	158,360	-9.605%
2024-11-01	10.9300	10.9300	10.4650	10.5000	-3.493%	280,711	-8.571%
2024-10-31	10.9400	10.9900	10.7244	10.8800	-0.183%	201,891	-11.765%
2024-10-30	10.6500	10.9200	10.6400	10.9000	+2.251%	101,713	-11.927%
2024-10-29	10.6500	10.7700	10.6100	10.6600	-0.094%	89,927	-9.944%
2024-10-28	10.5200	10.8100	10.5200	10.6700	+1.426%	261,715	-10.028%
2024-10-25	10.7400	10.7400	10.5100	10.5200	-1.682%	98,439	-8.745%
2024-10-24	10.5100	10.8400	10.4900	10.7000	+2.099%	148,490	-10.280%
2024-10-23	10.5700	10.6093	10.3200	10.4800	-1.873%	170,372	-8.397%
2024-10-22	10.5400	10.7400	10.5300	10.6800	+0.376%	252,884	-10.112%
2024-10-21	10.8600	10.8600	10.5350	10.6400	-1.845%	165,702	-9.774%
2024-10-18	10.8300	10.9500	10.7000	10.8400	+1.025%	138,853	-11.439%
2024-10-17	10.8600	10.9500	10.6500	10.7300	-0.832%	155,685	-10.531%
2024-10-16	10.5700	10.8750	10.5427	10.8200	+3.343%	196,434	-11.275%
2024-10-15	10.4400	10.5700	10.2100	10.4700	+0.673%	269,596	-8.309%
2024-10-14	10.3600	10.4800	9.9300	10.4000	-1.141%	580,227	-7.692%
2024-10-11	10.3000	10.7550	10.3000	10.5200	+2.235%	218,254	-8.745%
2024-10-10	9.8500	10.2900	9.7900	10.2900	+5.538%	620,452	-6.706%
2024-10-09	9.6100	9.7702	9.4900	9.7500	+1.668%	242,624	-1.538%
2024-10-08	9.6900	9.7500	9.5050	9.5900	-1.134%	110,862	+0.104%
2024-10-07	9.8100	9.8100	9.6300	9.7000	-0.919%	101,192	-1.031%
2024-10-04	10.0000	10.0000	9.7200	9.7900	-0.710%	122,351	-1.941%
2024-10-03	9.7900	9.8700	9.6200	9.8600	+0.510%	451,204	-2.637%
2024-10-02	9.8300	9.9400	9.7500	9.8100	-0.406%	124,054	-2.141%
2024-10-01	9.8800	9.9300	9.6600	9.8500	-0.203%	205,893	-2.538%
2024-09-30	9.8000	9.8950	9.7200	9.8700	+0.407%	86,837	-2.736%
2024-09-27	10.0300	10.1200	9.7850	9.8300	-1.994%	247,260	-2.340%
2024-09-26	9.7300	10.0400	9.7100	10.0300	+4.046%	220,323	-4.287%
2024-09-25	9.5400	9.7000	9.4900	9.6400	+0.521%	378,858	-0.415%
2024-09-24	9.4200	9.5900	9.4050	9.5900	+2.567%	298,369	+0.104%
2024-09-23	9.5000	9.5000	9.1900	9.3500	-1.163%	155,782	+2.674%
2024-09-20	9.1500	9.5000	9.1000	9.4600	+3.162%	675,294	+1.480%
2024-09-19	9.3200	9.3200	9.0700	9.1700	+0.548%	353,425	+4.689%
2024-09-18	9.0200	9.2650	8.7469	9.1200	+0.997%	226,554	+5.263%
2024-09-17	9.0700	9.3000	8.8000	9.0300	-0.331%	256,338	+6.312%
2024-09-16	9.0000	9.1100	8.6700	9.0600	+0.891%	236,247	+5.960%
2024-09-13	8.7100	9.0000	8.4600	8.9800	+4.540%	320,031	+6.904%
2024-09-12	8.1200	8.7350	8.0700	8.5900	+8.186%	170,924	+11.758%
2024-09-11	7.9100	8.0280	7.7700	7.9400	-0.251%	107,007	+20.907%
2024-09-10	7.9500	7.9600	7.7500	7.9600	+0.378%	54,670	+20.603%
2024-09-09	7.8300	7.9800	7.7800	7.9300	+1.148%	129,343	+21.059%
2024-09-06	8.0700	8.1350	7.8200	7.8400	-3.090%	128,154	+22.449%
2024-09-05	8.0400	8.1399	7.9800	8.0900	+1.506%	78,138	+18.665%
2024-09-04	8.1200	8.2250	7.9100	7.9700	-2.448%	89,420	+20.452%
2024-09-03	8.1500	8.2700	8.0400	8.1700	-0.487%	193,853	+17.503%
2024-08-30	8.3300	8.3788	8.0500	8.2100	-2.378%	156,541	+16.931%
2024-08-29	8.3400	8.5000	8.2181	8.4100	+1.082%	115,114	+14.150%
2024-08-28	8.2300	8.5100	8.2300	8.3200	+1.217%	193,121	+15.385%
2024-08-27	8.1000	8.2850	8.1000	8.2200	+0.244%	82,966	+16.788%
2024-08-26	8.1400	8.3700	8.1400	8.2000	+0.737%	132,306	+17.073%
2024-08-23	7.6700	8.2000	7.6500	8.1400	+6.405%	133,065	+17.936%
2024-08-22	7.6700	7.6750	7.5501	7.6500	-0.520%	58,011	+25.490%
2024-08-21	7.7500	7.7600	7.6200	7.6900	+0.392%	95,180	+24.837%
2024-08-20	7.8100	7.8100	7.6100	7.6600	-2.545%	53,892	+25.326%
2024-08-19	7.8000	7.9000	7.7350	7.8600	+1.158%	69,195	+22.137%
2024-08-16	7.6000	7.7750	7.5400	7.7700	+1.569%	244,744	+23.552%
2024-08-15	7.6200	7.7250	7.4600	7.6500	+2.273%	166,498	+25.490%
2024-08-14	7.5300	7.5750	7.4500	7.4800	+0.134%	91,007	+28.342%
2024-08-13	7.6800	7.6800	7.4000	7.4700	-1.711%	167,247	+28.514%
2024-08-12	7.6300	7.9100	7.4500	7.6000	+0.396%	164,575	+26.316%
2024-08-09	7.8100	7.8100	7.4100	7.5700	-3.197%	169,364	+26.816%
2024-08-08	7.6200	7.8200	7.4900	7.8200	+4.267%	87,056	+22.762%
2024-08-07	7.5200	7.6300	7.0850	7.5000	+3.306%	203,950	+28.000%
2024-08-06	7.2600	7.4100	7.1500	7.2600	+0.138%	137,401	+32.231%
2024-08-05	7.2000	7.4400	7.1500	7.2500	-5.352%	190,180	+32.414%
2024-08-02	7.5100	7.7500	7.3500	7.6600	-0.649%	214,751	+25.326%
2024-08-01	8.1600	8.2800	7.6700	7.7100	-5.399%	241,563	+24.514%
2024-07-31	8.0500	8.2500	7.9500	8.1500	+1.368%	193,045	+17.791%
2024-07-30	7.8600	8.1300	7.8400	8.0400	+2.030%	111,699	+19.403%
2024-07-29	7.9200	8.0000	7.8405	7.8800	-1.129%	269,043	+21.827%
2024-07-26	8.0200	8.0700	7.8300	7.9700	+1.014%	154,852	+20.452%
2024-07-25	7.8100	8.1300	7.7950	7.8900	+0.766%	185,095	+21.673%
2024-07-24	8.0000	8.1500	7.8200	7.8300	-2.854%	245,303	+22.605%
2024-07-23	8.2300	8.3600	8.0600	8.0600	-3.125%	130,354	+19.107%
2024-07-22	8.3200	8.4145	8.1400	8.3200	-0.240%	128,733	+15.385%
2024-07-19	8.4700	8.5200	8.3100	8.3400	-1.767%	81,144	+15.108%
2024-07-18	8.4500	8.6200	8.3800	8.4900	+0.473%	89,761	+13.074%
2024-07-17	8.5900	8.7100	8.3650	8.4500	-1.630%	130,952	+13.609%
2024-07-16	8.2300	8.5900	8.2300	8.5900	+4.884%	142,939	+11.758%
2024-07-15	8.1000	8.3300	8.0220	8.1900	+1.613%	165,764	+17.216%
2024-07-12	7.9500	8.1400	7.9000	8.0600	+2.675%	119,782	+19.107%
2024-07-11	7.5200	7.8700	7.4300	7.8500	+6.225%	191,166	+22.293%
2024-07-10	7.4000	7.4600	7.3500	7.3900	+0.408%	63,886	+29.905%
2024-07-09	7.2800	7.3900	7.1700	7.3600	+1.517%	75,864	+30.435%
2024-07-08	7.3600	7.4200	7.2350	7.2500	-0.956%	65,001	+32.414%
2024-07-05	7.6200	7.6400	7.3000	7.3200	-4.188%	79,684	+31.148%
2024-07-03	7.4700	7.6600	7.4600	7.6400	+2.826%	88,462	+25.654%
2024-07-02	7.2400	7.4300	7.2400	7.4300	+2.624%	150,580	+29.206%
2024-07-01	7.4200	7.4800	7.2350	7.2400	-2.426%	208,537	+32.597%
2024-06-28	7.2900	7.4200	7.2600	7.4200	+2.345%	106,120	+29.380%
2024-06-27	7.4100	7.4300	7.2000	7.2500	-1.091%	185,856	+32.414%
2024-06-26	7.2200	7.4100	7.1600	7.3300	+0.964%	161,641	+30.969%
2024-06-25	7.1700	7.2700	6.9600	7.2600	+0.693%	452,872	+32.231%
2024-06-24	7.1400	7.2400	7.1000	7.2100	+0.839%	669,176	+33.148%
2024-06-21	7.1000	7.1500	6.8200	7.1500	+0.704%	733,088	+34.266%
2024-06-20	7.1500	7.2100	7.0200	7.1000	-0.838%	391,579	+35.211%
2024-06-18	7.0600	7.2800	7.0400	7.1600	+0.987%	476,410	+34.078%
2024-06-17	7.1400	7.2600	6.8100	7.0900	-1.936%	279,370	+35.402%
2024-06-14	7.3500	7.5600	7.1500	7.2300	-2.033%	254,992	+32.780%
2024-06-13	7.3800	7.4900	7.0000	7.3800	-0.673%	888,586	+30.081%
2024-06-12	7.4600	7.5500	7.3300	7.4300	+2.624%	186,475	+29.206%
2024-06-11	7.2700	7.5100	7.1400	7.2400	-2.819%	253,792	+32.597%
2024-06-10	7.2500	7.6400	7.2500	7.4500	+2.195%	192,756	+28.859%
2024-06-07	7.4600	7.5400	7.1600	7.2900	-3.187%	159,006	+31.687%
2024-06-06	7.6600	7.7800	7.4900	7.5300	-1.440%	104,746	+27.490%
2024-06-05	7.5400	7.7100	7.4799	7.6400	+2.139%	150,600	+25.654%
2024-06-04	7.6700	7.7400	7.4400	7.4800	-2.731%	68,070	+28.342%
2024-06-03	7.7700	7.8700	7.6900	7.6900	-0.646%	131,778	+24.837%
2024-05-31	7.7800	7.8600	7.6500	7.7400	-1.276%	190,025	+24.031%
2024-05-30	7.7800	7.8800	7.7486	7.8400	+1.818%	80,636	+22.449%
2024-05-29	7.7000	7.7650	7.6000	7.7000	-1.408%	90,502	+24.675%
2024-05-28	7.8800	7.9469	7.7000	7.8100	-1.139%	140,740	+22.919%
2024-05-24	7.7100	7.9400	7.7000	7.9000	+2.731%	107,647	+21.519%
2024-05-23	7.9300	7.9300	7.6100	7.6900	-2.535%	222,498	+24.837%
2024-05-22	7.8400	7.9700	7.8300	7.8900	+0.510%	136,063	+21.673%
2024-05-21	7.8300	7.9400	7.7900	7.8500	+0.512%	131,477	+22.293%
2024-05-20	8.0100	8.1700	7.7800	7.8100	-2.130%	226,979	+22.919%
2024-05-17	7.7700	8.0000	7.7500	7.9800	+3.101%	144,865	+20.301%
2024-05-16	7.9200	7.9800	7.5900	7.7400	-1.777%	201,137	+24.031%
2024-05-15	7.4500	7.9300	7.4000	7.8800	+6.486%	198,002	+21.827%
2024-05-14	7.3200	7.5700	7.1884	7.4000	+2.921%	302,128	+29.730%
2024-05-13	6.9200	7.2100	6.9200	7.1900	+5.117%	326,612	+33.519%
2024-05-10	7.0200	7.0400	6.7304	6.8400	-1.441%	156,037	+40.351%
2024-05-09	7.1500	7.4266	6.7800	6.9400	0.000%	674,654	+38.329%
2024-05-08	7.0600	7.1400	6.9400	6.9400	-0.715%	194,520	+38.329%
2024-05-07	7.0600	7.1569	6.9400	6.9900	-1.271%	186,848	+37.339%
2024-05-06	6.9700	7.1300	6.9650	7.0800	+1.724%	75,569	+35.593%
2024-05-03	6.9300	7.0200	6.8800	6.9600	+1.606%	146,119	+37.931%
2024-05-02	6.7800	6.8950	6.7000	6.8500	+2.239%	79,173	+40.146%
2024-05-01	6.6200	6.8700	6.6200	6.7000	+1.824%	114,129	+43.284%
2024-04-30	6.8900	6.9200	6.5550	6.5800	-5.324%	150,836	+45.897%
2024-04-29	7.0000	7.0700	6.8600	6.9500	+0.144%	134,611	+38.129%
2024-04-26	6.8900	7.0500	6.8900	6.9400	+1.314%	144,819	+38.329%
2024-04-25	6.8900	6.9100	6.7700	6.8500	-1.722%	102,074	+40.146%
2024-04-24	6.5500	7.0600	6.5000	6.9700	+5.287%	268,783	+37.733%
2024-04-23	6.6700	6.8000	6.6200	6.6200	-0.898%	92,005	+45.015%
2024-04-22	6.6700	6.7800	6.6000	6.6800	+0.150%	92,870	+43.713%
2024-04-19	6.7400	6.8300	6.5800	6.6700	-1.767%	214,274	+43.928%
2024-04-18	6.6400	6.7900	6.4900	6.7900	+2.879%	250,235	+41.384%
2024-04-17	6.8400	6.9400	6.5900	6.6000	-3.226%	125,675	+45.455%
2024-04-16	6.8100	6.9900	6.7600	6.8200	0.000%	258,256	+40.762%
2024-04-15	6.9500	7.0000	6.6900	6.8200	-1.159%	198,623	+40.762%
2024-04-12	6.7500	6.9600	6.7000	6.9000	+2.985%	240,715	+39.130%
2024-04-11	6.9000	7.0700	6.6600	6.7000	-3.039%	315,295	+43.284%
2024-04-10	6.8000	6.9100	6.6100	6.9100	-0.289%	247,473	+38.929%
2024-04-09	6.5500	6.9600	6.5500	6.9300	+6.126%	275,493	+38.528%
2024-04-08	6.5900	6.7200	6.5200	6.5300	-0.305%	170,913	+47.014%
2024-04-05	6.5000	6.5500	6.3700	6.5500	0.000%	170,276	+46.565%
2024-04-04	6.5900	6.8000	6.5300	6.5500	+1.708%	366,950	+46.565%
2024-04-03	6.3500	6.5700	6.3500	6.4400	+1.417%	174,798	+49.068%
2024-04-02	6.6000	6.6300	6.3100	6.3500	-4.798%	192,129	+51.181%
2024-04-01	6.8600	6.8950	6.6700	6.6700	-2.628%	230,929	+43.928%
2024-03-28	6.8200	7.0800	6.8200	6.8500	+0.735%	403,787	+40.146%
2024-03-27	6.7000	6.9700	6.7000	6.8000	+3.030%	430,583	+41.176%
2024-03-26	6.3700	6.7200	6.3600	6.6000	+4.596%	389,171	+45.455%
2024-03-25	6.5200	6.6100	6.3100	6.3100	-3.811%	230,654	+52.139%
2024-03-22	6.6500	6.7500	6.4900	6.5600	-2.090%	300,843	+46.341%
2024-03-21	6.5200	6.8400	6.5050	6.7000	+3.077%	452,041	+43.284%
2024-03-20	6.3700	6.5600	6.3050	6.5000	+2.524%	228,468	+47.692%
2024-03-19	6.2500	6.3800	6.2100	6.3400	+0.955%	624,226	+51.420%
2024-03-18	6.3400	6.3600	6.2200	6.2800	-1.102%	283,204	+52.866%
2024-03-15	6.3200	6.3900	6.1800	6.3500	-0.781%	593,106	+51.181%
2024-03-14	6.7300	6.7300	6.2900	6.4000	-5.185%	532,554	+50.000%
2024-03-13	6.7700	6.8900	6.5000	6.7500	0.000%	483,296	+42.222%
2024-03-12	6.6500	6.8400	6.5800	6.7500	+1.657%	297,104	+42.222%
2024-03-11	6.8400	6.9225	6.6400	6.6400	-2.782%	461,109	+44.578%

.dark-mode .mQFVjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mQFVjx{ color: #333333; background-color: white; border: 2px solid #333333; }BRDGBridge Investment Group Holdings Inc.stock NYSE

BRDG
Bridge Investment Group Holdings Inc.
stock NYSE