5 DAY PERFORMANCE
-10.75%
1 MONTH PERFORMANCE
+7.37%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-7.57%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+22.96%
Bridge Investment Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.52 | $9.25 (-2.84%) | $9.54 | $9.14 | 265,236 | $1.18 B |
| 03/12/2025 | $9.32 | $9.60 (3%) | $9.71 | $9.32 | 603,396 | $1.22 B |
| 03/11/2025 | $8.88 | $9.17 (3.27%) | $9.26 | $8.88 | 476,900 | $1.17 B |
| 03/10/2025 | $9.12 | $8.87 (-2.74%) | $9.13 | $8.76 | 485,643 | $1.13 B |
| 03/07/2025 | $9.50 | $9.30 (-2.11%) | $9.55 | $9.11 | 604,700 | $1.17 B |
| 03/06/2025 | $9.67 | $9.49 (-1.86%) | $9.72 | $9.39 | 624,600 | $1.19 B |
| 03/05/2025 | $9.75 | $9.86 (1.13%) | $10.00 | $9.63 | 1.66 M | $1.24 B |
| 03/04/2025 | $10.01 | $9.71 (-3%) | $10.07 | $9.57 | 821,800 | $1.22 B |
| 03/03/2025 | $10.50 | $10.17 (-3.14%) | $10.68 | $10.10 | 389,846 | $1.30 B |
| 02/28/2025 | $10.29 | $10.49 (1.94%) | $10.50 | $10.29 | 561,039 | $1.34 B |
| 02/27/2025 | $10.32 | $10.39 (0.68%) | $10.67 | $10.32 | 719,300 | $1.32 B |
| 02/26/2025 | $10.28 | $10.43 (1.46%) | $10.68 | $10.28 | 750,500 | $1.33 B |
| 02/25/2025 | $10.65 | $10.28 (-3.47%) | $10.75 | $10.06 | 1.15 M | $1.31 B |
| 02/24/2025 | $10.56 | $10.60 (0.38%) | $11.06 | $10.28 | 3.23 M | $1.35 B |
| 02/21/2025 | $8.06 | $7.92 (-1.74%) | $8.14 | $7.83 | 81,403 | $1.01 B |
| 02/20/2025 | $8.20 | $8.07 (-1.59%) | $8.24 | $7.92 | 63,832 | $1.03 B |
| 02/19/2025 | $8.22 | $8.18 (-0.49%) | $8.32 | $8.16 | 88,300 | $1.04 B |
| 02/18/2025 | $8.00 | $8.21 (2.63%) | $8.26 | $7.98 | 153,747 | $1.05 B |
| 02/14/2025 | $7.77 | $8.00 (2.96%) | $8.09 | $7.77 | 106,515 | $1.02 B |
| 02/13/2025 | $7.75 | $7.73 (-0.26%) | $7.82 | $7.70 | 78,615 | $984.41 M |
| 02/12/2025 | $7.60 | $7.71 (1.45%) | $7.74 | $7.55 | 112,409 | $981.86 M |
| 02/11/2025 | $7.68 | $7.73 (0.65%) | $7.77 | $7.67 | 82,426 | $984.41 M |
| 02/10/2025 | $7.77 | $7.72 (-0.64%) | $7.80 | $7.64 | 117,000 | $983.13 M |
| 02/07/2025 | $7.88 | $7.74 (-1.78%) | $7.95 | $7.69 | 171,239 | $985.68 M |
| 02/06/2025 | $7.93 | $7.88 (-0.63%) | $8.00 | $7.84 | 86,000 | $1.00 B |
| 02/05/2025 | $8.03 | $7.88 (-1.87%) | $8.03 | $7.78 | 114,500 | $1.00 B |
| 02/04/2025 | $7.97 | $8.00 (0.38%) | $8.02 | $7.84 | 114,437 | $1.02 B |
| 02/03/2025 | $7.86 | $7.92 (0.76%) | $7.96 | $7.75 | 140,304 | $1.01 B |
| 01/31/2025 | $8.04 | $8.01 (-0.37%) | $8.15 | $7.97 | 84,821 | $1.02 B |
| 01/30/2025 | $7.96 | $7.98 (0.25%) | $8.12 | $7.96 | 108,814 | $1.02 B |
| 01/29/2025 | $7.89 | $7.97 (1.01%) | $8.02 | $7.87 | 105,225 | $1.01 B |
| 01/28/2025 | $8.02 | $7.96 (-0.75%) | $8.14 | $7.90 | 143,800 | $1.01 B |
| 01/27/2025 | $7.98 | $8.01 (0.38%) | $8.07 | $7.88 | 125,205 | $1.02 B |
| 01/24/2025 | $7.92 | $7.98 (0.76%) | $8.15 | $7.90 | 152,520 | $1.02 B |
| 01/23/2025 | $7.90 | $7.98 (1.01%) | $8.20 | $7.88 | 187,100 | $1.02 B |
| 01/22/2025 | $7.81 | $7.95 (1.79%) | $7.97 | $7.70 | 139,918 | $1.01 B |
| 01/21/2025 | $7.91 | $7.82 (-1.14%) | $8.10 | $7.82 | 190,100 | $995.87 M |
| 01/17/2025 | $7.73 | $7.87 (1.81%) | $7.94 | $7.73 | 133,300 | $1.00 B |
| 01/16/2025 | $7.50 | $7.71 (2.8%) | $7.74 | $7.47 | 120,837 | $981.86 M |
| 01/15/2025 | $7.45 | $7.50 (0.67%) | $7.63 | $7.38 | 206,213 | $955.12 M |
| 01/14/2025 | $7.25 | $7.26 (0.14%) | $7.36 | $7.17 | 117,703 | $924.55 M |
| 01/13/2025 | $7.22 | $7.27 (0.69%) | $7.27 | $7.12 | 133,447 | $925.83 M |
| 01/10/2025 | $7.46 | $7.20 (-3.49%) | $7.46 | $7.12 | 411,648 | $916.91 M |
| 01/08/2025 | $7.57 | $7.60 (0.4%) | $7.69 | $7.25 | 394,000 | $967.85 M |
| 01/07/2025 | $8.10 | $7.56 (-6.67%) | $8.15 | $7.45 | 562,727 | $962.76 M |
| 01/06/2025 | $8.27 | $8.30 (0.36%) | $8.41 | $8.13 | 519,534 | $1.06 B |
| 01/03/2025 | $8.19 | $8.25 (0.73%) | $8.29 | $7.92 | 217,300 | $1.05 B |
| 01/02/2025 | $8.37 | $8.19 (-2.15%) | $8.58 | $8.18 | 204,200 | $1.04 B |
| 12/31/2024 | $8.37 | $8.40 (0.36%) | $8.52 | $8.31 | 101,100 | $1.07 B |
| 12/30/2024 | $8.38 | $8.37 (-0.12%) | $8.38 | $8.18 | 116,700 | $1.07 B |
| 12/27/2024 | $8.42 | $8.38 (-0.48%) | $8.53 | $8.27 | 74,000 | $1.07 B |
| 12/26/2024 | $8.57 | $8.47 (-1.17%) | $8.72 | $8.43 | 107,300 | $1.08 B |
| 12/24/2024 | $8.47 | $8.66 (2.24%) | $8.67 | $8.46 | 157,700 | $1.10 B |
| 12/23/2024 | $8.47 | $8.46 (-0.12%) | $8.50 | $8.36 | 104,500 | $1.08 B |
| 12/20/2024 | $8.39 | $8.50 (1.31%) | $8.68 | $8.38 | 229,100 | $1.08 B |
| 12/19/2024 | $8.59 | $8.39 (-2.33%) | $8.66 | $8.32 | 166,100 | $1.07 B |
| 12/18/2024 | $8.99 | $8.51 (-5.34%) | $9.02 | $8.49 | 250,819 | $1.08 B |
| 12/17/2024 | $8.97 | $8.92 (-0.56%) | $8.98 | $8.80 | 124,941 | $1.14 B |
| 12/16/2024 | $9.18 | $8.99 (-2.07%) | $9.18 | $8.98 | 177,600 | $1.14 B |
| 12/13/2024 | $9.24 | $9.21 (-0.32%) | $9.27 | $9.11 | 130,100 | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
