5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
+21.81%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+27.10%
Bridge Investment Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $8.59 | $8.77 (2.1%) | $8.79 | $8.30 | 198,849 | $1.10 B |
| 04/10/2025 | $8.63 | $8.61 (-0.23%) | $8.72 | $8.24 | 245,811 | $1.08 B |
| 04/09/2025 | $7.68 | $8.97 (16.8%) | $9.07 | $7.55 | 1.50 M | $1.13 B |
| 04/08/2025 | $8.32 | $7.68 (-7.69%) | $8.38 | $7.52 | 1.10 M | $963.48 M |
| 04/07/2025 | $7.24 | $7.83 (8.15%) | $8.25 | $7.14 | 506,933 | $982.30 M |
| 04/04/2025 | $8.25 | $7.63 (-7.52%) | $8.28 | $7.47 | 359,643 | $957.21 M |
| 04/03/2025 | $9.22 | $8.73 (-5.31%) | $9.22 | $8.63 | 825,456 | $1.10 B |
| 04/02/2025 | $9.48 | $9.90 (4.43%) | $9.99 | $9.48 | 324,800 | $1.24 B |
| 04/01/2025 | $9.54 | $9.66 (1.26%) | $9.69 | $9.41 | 442,826 | $1.21 B |
| 03/31/2025 | $9.50 | $9.58 (0.84%) | $9.64 | $9.23 | 344,900 | $1.20 B |
| 03/28/2025 | $9.92 | $9.64 (-2.82%) | $9.97 | $9.51 | 195,000 | $1.21 B |
| 03/27/2025 | $10.09 | $9.98 (-1.09%) | $10.09 | $9.84 | 414,729 | $1.25 B |
| 03/26/2025 | $10.38 | $10.12 (-2.5%) | $10.52 | $10.10 | 350,700 | $1.27 B |
| 03/25/2025 | $10.44 | $10.35 (-0.86%) | $10.49 | $10.32 | 179,918 | $1.30 B |
| 03/24/2025 | $10.25 | $10.40 (1.46%) | $10.53 | $10.25 | 350,636 | $1.30 B |
| 03/21/2025 | $10.12 | $10.08 (-0.4%) | $10.13 | $9.94 | 223,600 | $1.26 B |
| 03/20/2025 | $9.84 | $10.14 (3.05%) | $10.20 | $9.84 | 596,700 | $1.27 B |
| 03/19/2025 | $9.60 | $10.01 (4.27%) | $10.16 | $9.58 | 783,137 | $1.26 B |
| 03/18/2025 | $9.72 | $9.59 (-1.34%) | $9.75 | $9.53 | 301,600 | $1.20 B |
| 03/17/2025 | $9.46 | $9.69 (2.43%) | $9.79 | $9.45 | 668,900 | $1.22 B |
| 03/14/2025 | $9.32 | $9.43 (1.18%) | $9.46 | $9.19 | 247,700 | $1.18 B |
| 03/13/2025 | $9.52 | $9.25 (-2.84%) | $9.54 | $9.14 | 265,236 | $1.16 B |
| 03/12/2025 | $9.32 | $9.60 (3%) | $9.71 | $9.32 | 603,396 | $1.20 B |
| 03/11/2025 | $8.88 | $9.17 (3.27%) | $9.26 | $8.88 | 476,900 | $1.15 B |
| 03/10/2025 | $9.12 | $8.87 (-2.74%) | $9.13 | $8.76 | 485,643 | $1.11 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 |
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.
