Bridge Investment Group Holdings Inc. Class A Common Stock (NY: BRDG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	7.770	8.090	7.770	8.000	106,515	+0.27(+3.49%)
Feb 13, 2025	7.750	7.820	7.700	7.730	78,219	+0.02(+0.26%)
Feb 12, 2025	7.600	7.740	7.545	7.710	112,409	-0.02(-0.26%)
Feb 11, 2025	7.680	7.765	7.670	7.730	82,103	+0.01(+0.13%)
Feb 10, 2025	7.770	7.800	7.640	7.720	116,956	-0.02(-0.26%)
Feb 07, 2025	7.880	7.950	7.690	7.740	171,239	-0.14(-1.78%)
Feb 06, 2025	7.930	8.000	7.840	7.880	85,971	+0.00(+0.00%)
Feb 05, 2025	8.030	8.030	7.780	7.880	114,452	-0.12(-1.50%)
Feb 04, 2025	7.970	8.020	7.840	8.000	114,437	+0.08(+1.01%)
Feb 03, 2025	7.860	7.960	7.750	7.920	140,304	-0.09(-1.12%)
Jan 31, 2025	8.040	8.145	7.970	8.010	84,821	+0.03(+0.38%)
Jan 30, 2025	7.960	8.120	7.960	7.980	108,814	+0.01(+0.13%)
Jan 29, 2025	7.890	8.020	7.870	7.970	105,225	+0.01(+0.13%)
Jan 28, 2025	8.020	8.140	7.900	7.960	143,763	-0.05(-0.62%)
Jan 27, 2025	7.980	8.070	7.875	8.010	125,205	+0.03(+0.38%)
Jan 24, 2025	7.920	8.150	7.900	7.980	152,520	+0.00(+0.00%)
Jan 23, 2025	7.900	8.200	7.875	7.980	187,079	+0.03(+0.38%)
Jan 22, 2025	7.810	7.970	7.700	7.950	139,918	+0.13(+1.66%)
Jan 21, 2025	7.910	8.100	7.820	7.820	190,068	-0.05(-0.64%)
Jan 17, 2025	7.730	7.940	7.730	7.870	133,255	+0.16(+2.08%)
Jan 16, 2025	7.500	7.740	7.470	7.710	120,836	+0.21(+2.80%)
Jan 15, 2025	7.450	7.630	7.381	7.500	206,213	+0.24(+3.31%)
Jan 14, 2025	7.250	7.360	7.173	7.260	117,703	-0.01(-0.14%)
Jan 13, 2025	7.220	7.270	7.120	7.270	133,447	+0.07(+0.97%)
Jan 10, 2025	7.460	7.460	7.120	7.200	411,648	-0.40(-5.26%)
Jan 08, 2025	7.570	7.685	7.245	7.600	393,997	+0.04(+0.53%)
Jan 07, 2025	8.100	8.150	7.450	7.560	562,707	-0.74(-8.92%)
Jan 06, 2025	8.270	8.410	8.130	8.300	519,532	+0.05(+0.61%)
Jan 03, 2025	8.190	8.290	7.920	8.250	217,252	+0.06(+0.73%)
Jan 02, 2025	8.370	8.580	8.180	8.190	204,175	-0.21(-2.50%)
Dec 31, 2024				8.400	0	+0.03(+0.36%)
Dec 30, 2024	8.380	8.380	8.175	8.370	116,690	-0.01(-0.12%)
Dec 27, 2024	8.420	8.530	8.270	8.380	73,990	-0.09(-1.06%)
Dec 26, 2024	8.570	8.720	8.430	8.470	107,294	-0.19(-2.19%)
Dec 24, 2024	8.470	8.670	8.460	8.660	157,650	+0.20(+2.36%)
Dec 23, 2024	8.470	8.500	8.355	8.460	104,486	-0.04(-0.47%)
Dec 20, 2024	8.390	8.680	8.380	8.500	229,060	+0.13(+1.61%)
Dec 19, 2024	8.590	8.660	8.320	8.365	148,012	-0.14(-1.70%)
Dec 18, 2024	8.990	9.020	8.495	8.510	250,818	-0.41(-4.60%)
Dec 17, 2024	8.970	8.980	8.800	8.920	124,871	-0.07(-0.78%)
Dec 16, 2024	9.180	9.180	8.980	8.990	177,577	-0.22(-2.39%)
Dec 13, 2024	9.240	9.265	9.110	9.210	130,094	-0.12(-1.29%)
Dec 12, 2024	9.320	9.500	9.260	9.330	125,839	-0.20(-2.10%)
Dec 11, 2024	9.430	9.580	9.370	9.530	419,749	+0.18(+1.93%)
Dec 10, 2024	9.330	9.460	9.210	9.350	138,144	-0.07(-0.74%)
Dec 09, 2024	9.560	9.690	9.360	9.420	153,642	-0.19(-1.98%)
Dec 06, 2024	9.750	9.830	9.540	9.610	162,320	-0.11(-1.13%)
Dec 05, 2024	9.730	9.819	9.631	9.720	122,887	-0.01(-0.10%)
Dec 04, 2024	9.651	9.740	9.621	9.730	153,562	+0.06(+0.61%)
Dec 03, 2024	9.779	9.779	9.601	9.671	124,573	-0.03(-0.31%)