Get the Stockscreener App
9.71
1.25%
0.12
Pre-market:
10.00
0.29
+2.99%
Bridge Investment Group Holdings Inc Stock (BRDG) Price History
The historical daily chart and data for Bridge Investment Group Holdings Inc stock (BRDG), show that the latest closing stock price as of April 29, 2025, is $9.71.
- Bridge Investment Group Holdings Inc all-time high stock price is $25.61, occurred on December 27, 2021.
- The lowest Bridge Investment Group Holdings Inc stock price recorded was $6.18 on March 15, 2024. Since then, Bridge Investment Group Holdings Inc's stock price has risen over 57.12% to $9.71 now.
- The 52-week high stock price for BRDG is $11.69, representing a 20.39% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BRDG is $6.62, indicating a -31.82% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Bridge Investment Group Holdings Inc (BRDG) stock in the beginning of 2024 was $24.57. The stock closed the year at $12.05, a loss of over -50.96% for the year.
The table below shows more information about BRDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2025 | $9.73 | $9.46 | $0.275 | 138,288.0 | +1.25% |
| Apr 28, 2025 | $9.64 | $9.44 | $0.20 | 153,749.0 | +2.46% |
| Apr 25, 2025 | $9.46 | $9.29 | $0.17 | 172,591.0 | -0.21% |
| Apr 24, 2025 | $9.38 | $8.91 | $0.475 | 140,227.0 | +5.51% |
| Apr 23, 2025 | $9.33 | $8.86 | $0.47 | 130,443.0 | +2.54% |
| Apr 22, 2025 | $8.71 | $8.54 | $0.16 | 96,773.0 | +3.46% |
| Apr 21, 2025 | $8.80 | $8.29 | $0.505 | 156,320.0 | -5.74% |
| Apr 17, 2025 | $8.95 | $8.76 | $0.19 | 124,403.0 | +1.48% |
| Apr 16, 2025 | $8.93 | $8.65 | $0.28 | 120,581.0 | -1.79% |
| Apr 15, 2025 | $9.03 | $8.85 | $0.178 | 132,911.0 | +1.13% |
| Apr 14, 2025 | $8.96 | $8.67 | $0.29 | 311,425.0 | +0.57% |
| Apr 11, 2025 | $8.79 | $8.30 | $0.49 | 213,471.0 | +1.86% |
| Apr 10, 2025 | $8.72 | $8.23 | $0.485 | 245,796.0 | -4.01% |
| Apr 09, 2025 | $9.07 | $7.55 | $1.52 | 1,498,698.0 | +16.80% |
| Apr 08, 2025 | $8.35 | $7.52 | $0.83 | 848,983.0 | -1.92% |
| Apr 07, 2025 | $8.25 | $7.14 | $1.11 | 506,937.0 | +2.62% |
| Apr 04, 2025 | $8.28 | $7.47 | $0.8064 | 359,642.0 | -12.60% |
| Apr 03, 2025 | $9.22 | $8.63 | $0.59 | 824,657.0 | -11.82% |
| Apr 02, 2025 | $9.99 | $9.48 | $0.515 | 324,771.0 | +2.48% |
| Apr 01, 2025 | $9.69 | $9.41 | $0.275 | 442,823.0 | +0.84% |
Bridge Investment Group Holdings Inc Stock (BRDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bridge Investment Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridge Investment Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bridge Investment Group Holdings Inc Stock (BRDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $9.99 | $7.14 | $2.85 | 7,081,777.0 | +1.36% |
| Mar, 2025 | $10.68 | $8.76 | $1.92 | 9,888,123.0 | -8.67% |
| Feb, 2025 | $11.06 | $7.54 | $3.52 | 7,879,824.0 | +30.96% |
| Jan, 2025 | $8.58 | $7.12 | $1.46 | 4,236,532.0 | -4.64% |
Bridge Investment Group Holdings Inc Stock (BRDG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.95 | $8.18 | $1.77 | 3,084,150.0 | -15.37% |
| Nov, 2024 | $11.69 | $9.44 | $2.25 | 5,934,607.0 | -9.10% |
| Oct, 2024 | $10.99 | $9.49 | $1.50 | 5,028,168.0 | +10.23% |
| Sep, 2024 | $10.12 | $7.75 | $2.37 | 4,329,069.0 | +20.22% |
| Aug, 2024 | $8.51 | $7.08 | $1.42 | 3,163,204.0 | +0.74% |
| Jul, 2024 | $8.71 | $7.17 | $1.54 | 3,070,318.0 | +9.84% |
| Jun, 2024 | $7.87 | $6.81 | $1.06 | 5,846,266.0 | -4.13% |
| May, 2024 | $8.17 | $6.62 | $1.55 | 4,126,295.0 | +17.63% |
| Apr, 2024 | $7.07 | $6.31 | $0.76 | 4,360,523.0 | -3.94% |
| Mar, 2024 | $7.59 | $6.18 | $1.41 | 7,763,108.0 | -8.67% |
| Feb, 2024 | $9.92 | $6.70 | $3.22 | 6,951,834.0 | -23.31% |
| Jan, 2024 | $10.15 | $8.95 | $1.20 | 4,095,351.0 | +0.00% |
Bridge Investment Group Holdings Inc Stock (BRDG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.02 | $6.87 | $3.15 | 9,563,845.0 | +30.57% |
| Nov, 2023 | $8.52 | $7.18 | $1.34 | 10,090,837.0 | +2.88% |
| Oct, 2023 | $9.44 | $6.99 | $2.45 | 8,265,925.0 | -20.87% |
| Sep, 2023 | $10.45 | $9.10 | $1.35 | 2,309,614.0 | -8.73% |
| Aug, 2023 | $12.59 | $9.91 | $2.68 | 3,805,412.0 | -19.42% |
| Jul, 2023 | $13.07 | $11.21 | $1.86 | 2,280,124.0 | +10.22% |
| Jun, 2023 | $11.54 | $9.27 | $2.27 | 4,059,416.0 | +16.53% |
| May, 2023 | $10.33 | $8.43 | $1.90 | 3,940,215.0 | -2.50% |
| Apr, 2023 | $11.35 | $9.84 | $1.51 | 2,512,978.0 | -11.83% |
| Mar, 2023 | $14.01 | $11.00 | $3.01 | 3,358,869.0 | -16.63% |
| Feb, 2023 | $15.61 | $13.25 | $2.36 | 1,670,613.0 | -8.73% |
| Jan, 2023 | $14.95 | $12.10 | $2.85 | 2,543,697.0 | +23.57% |
1.10%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):