Skip to main content
Bridge Investment Group Holdings Inc. (BRDG)
Sep 2, 2025 - BRDG was delisted (reason: acquired by APO)
9.60
-0.04 (-0.41%)
Inactive · Last trade price on Aug 29, 2025

BRDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20259.609.739.609.609.60-0.41%5,858,957
Aug 28, 20259.709.729.609.649.640.31%336,859
Aug 27, 20259.459.669.459.619.611.05%549,651
Aug 26, 20259.379.559.379.519.510.21%462,837
Aug 25, 20259.499.599.459.499.49-0.11%486,313
Aug 22, 20259.559.819.499.509.500.32%613,712
Aug 21, 20259.459.569.439.479.47-1.15%211,247
Aug 20, 20259.749.749.429.589.58-1.44%277,622
Aug 19, 20259.869.899.689.729.72-1.72%460,252
Aug 18, 20259.839.969.779.899.890.71%296,179
Aug 15, 20259.9810.079.789.829.82-1.41%334,952
Aug 14, 20259.829.999.829.969.92-0.10%532,833
Aug 13, 202510.3410.349.829.979.93-2.35%199,566
Aug 12, 20259.9410.459.9010.2110.161.69%1,926,584
Aug 11, 202510.1410.1810.0210.049.990.20%227,413
Aug 8, 202510.0410.149.9410.029.970.70%482,470
Aug 7, 202510.4210.429.749.959.91-3.21%273,970
Aug 6, 202510.2910.4310.1910.2810.230.10%178,015
Aug 5, 202510.3010.6810.0910.2710.222.50%738,213
Aug 4, 20259.8310.049.8010.029.972.77%275,244
Aug 1, 202510.0010.009.599.759.71-4.79%310,384
Jul 31, 202510.1810.4010.1710.2410.19-246,751
Jul 30, 202510.4510.4710.1810.2410.19-1.63%130,925
Jul 29, 202510.5310.5510.2710.4110.36-0.76%369,076
Jul 28, 202510.7210.7210.4610.4910.44-1.87%159,767
Jul 25, 202510.6110.7110.5310.6910.64-0.19%310,045
Jul 24, 202510.7010.8110.6710.7110.66-0.19%320,588
Jul 23, 202510.5710.7510.5310.7310.681.90%393,264
Jul 22, 202510.4310.5610.3310.5310.480.57%348,263
Jul 21, 202510.6410.7510.4610.4710.42-2.33%372,728
Jul 18, 202511.0811.1110.6810.7210.67-2.72%266,090
Jul 17, 202510.7911.0810.7811.0210.972.42%1,704,795
Jul 16, 202510.4110.8010.4110.7610.714.67%2,084,481
Jul 15, 202510.4810.4810.2710.2810.23-1.91%243,462
Jul 14, 202510.4010.5110.3110.4810.430.48%852,460
Jul 11, 202510.3510.4510.3410.4310.38-0.38%227,902
Jul 10, 202510.3210.5810.3110.4710.421.06%318,786
Jul 9, 202510.2810.3710.2310.3610.311.47%713,924
Jul 8, 20259.9810.309.9110.2110.162.41%404,255
Jul 7, 202510.0010.179.899.979.93-2.35%852,915
Jul 3, 202510.1010.2510.1010.2110.161.19%148,849
Jul 2, 202510.0310.109.8910.0910.041.00%401,277
Jul 1, 20259.9610.089.849.999.94-0.20%1,129,921
Jun 30, 202510.2110.219.9810.019.96-0.79%410,145
Jun 27, 20259.9010.159.9010.0910.042.96%423,475
Jun 26, 20259.789.859.729.809.761.03%434,142
Jun 25, 20259.879.919.659.709.66-1.72%221,640
Jun 24, 20259.519.939.519.879.834.00%523,133
Jun 23, 20259.509.569.119.499.45-1,171,500
Jun 20, 20259.459.599.419.499.451.17%585,146
Jun 18, 20259.309.499.309.389.340.64%395,008
Jun 17, 20259.339.439.289.329.28-1.17%174,842
Jun 16, 20259.419.619.369.439.391.40%182,792
Jun 13, 20259.609.649.269.309.26-4.62%297,995
Jun 12, 20259.629.769.609.759.710.41%378,823
Jun 11, 20259.609.839.609.719.671.46%398,835
Jun 10, 20259.449.589.439.579.531.59%232,380
Jun 9, 20259.419.499.349.429.380.11%489,402
Jun 6, 20259.309.509.309.419.372.62%520,865
Jun 5, 20259.189.279.099.179.13-0.22%246,816
Jun 4, 20259.289.379.179.199.15-0.54%366,882
Jun 3, 20259.239.309.139.249.200.43%288,673
Jun 2, 20259.179.238.989.209.16-335,192
May 30, 20259.229.239.079.209.16-0.86%186,376
May 29, 20259.359.399.249.289.24-286,850
May 28, 20259.419.459.289.289.24-1.07%241,187
May 27, 20259.439.469.339.389.341.52%228,971
May 23, 20258.969.338.969.249.200.33%165,138
May 22, 20259.189.309.159.219.17-0.11%225,787
May 21, 20259.709.709.229.229.18-6.21%185,002
May 20, 20259.9710.049.799.839.79-2.29%156,851
May 19, 20259.9310.109.9110.0610.01-0.49%165,876
May 16, 202510.0810.1710.0710.1110.06-0.10%273,140
May 15, 202510.1010.169.9810.1210.07-0.10%923,792
May 14, 202510.2410.2810.0810.1310.08-0.69%265,366
May 13, 202510.0410.2910.0210.2010.151.39%539,581
May 12, 20259.9110.089.8410.0610.018.06%715,405
May 9, 20259.409.469.229.319.27-1.06%262,813
May 8, 20259.279.529.199.419.373.07%307,392
May 7, 20259.139.179.019.139.090.44%118,543
May 6, 20259.259.399.079.099.05-3.50%58,473
May 5, 20259.349.609.349.429.38-0.42%248,538
May 2, 20259.849.849.359.469.42-2.27%381,902
May 1, 20259.649.829.639.689.640.94%404,028
Apr 30, 20259.459.619.329.599.55-1.24%168,759
Apr 29, 20259.609.749.469.719.671.25%138,480
Apr 28, 20259.459.649.449.599.552.46%154,181
Apr 25, 20259.359.469.299.369.32-0.21%173,288
Apr 24, 20258.939.398.919.389.345.51%140,254
Apr 23, 20259.029.338.868.898.852.54%130,500
Apr 22, 20258.558.718.558.678.633.46%110,678
Apr 21, 20258.768.808.308.388.34-5.74%156,321
Apr 17, 20258.798.958.768.898.851.48%124,403
Apr 16, 20258.908.938.658.768.72-1.79%120,588
Apr 15, 20258.899.038.858.928.881.13%132,928
Apr 14, 20258.968.968.678.828.780.57%311,487
Apr 11, 20258.598.798.308.778.731.86%213,472
Apr 10, 20258.638.728.248.618.57-4.01%245,811
Apr 9, 20257.689.077.558.978.9316.80%1,498,698
Apr 8, 20258.328.387.527.687.65-1.92%1,096,099