-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
-7.85% -
3 MONTH PERFORMANCE
+21.13% -
6 MONTH PERFORMANCE
+24.81% -
YEAR-TO-DATE PERFORMANCE
+0.82% -
1 YEAR PERFORMANCE
+25.77%
Bridge Investment Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.99 | $9.84 (-1.5%) | $10.00 | $9.79 | 162,005 | $1.25 B |
| 11/21/2024 | $9.78 | $9.92 (1.43%) | $9.99 | $9.68 | 468,200 | $1.26 B |
| 11/20/2024 | $9.98 | $9.76 (-2.2%) | $9.98 | $9.70 | 155,448 | $1.24 B |
| 11/19/2024 | $9.59 | $9.98 (4.07%) | $10.02 | $9.46 | 383,739 | $1.27 B |
| 11/18/2024 | $9.55 | $9.60 (0.52%) | $9.64 | $9.44 | 612,112 | $1.22 B |
| 11/15/2024 | $9.64 | $9.57 (-0.73%) | $9.68 | $9.49 | 224,704 | $1.22 B |
| 11/14/2024 | $9.74 | $9.55 (-1.95%) | $9.84 | $9.51 | 408,413 | $1.22 B |
| 11/13/2024 | $9.79 | $9.65 (-1.43%) | $9.87 | $9.49 | 327,115 | $1.23 B |
| 11/12/2024 | $10.08 | $9.81 (-2.68%) | $10.08 | $9.70 | 242,900 | $1.25 B |
| 11/11/2024 | $10.19 | $10.16 (-0.29%) | $10.42 | $10.05 | 222,000 | $1.29 B |
| 11/08/2024 | $9.89 | $10.20 (3.13%) | $10.38 | $9.79 | 381,900 | $1.30 B |
| 11/07/2024 | $10.35 | $10.00 (-3.38%) | $10.62 | $9.51 | 862,500 | $1.27 B |
| 11/06/2024 | $11.27 | $11.22 (-0.44%) | $11.69 | $10.97 | 347,637 | $1.43 B |
| 11/05/2024 | $10.56 | $10.96 (3.79%) | $10.99 | $10.54 | 162,300 | $1.40 B |
| 11/04/2024 | $10.46 | $10.62 (1.53%) | $10.72 | $10.39 | 166,100 | $1.35 B |
| 11/01/2024 | $10.93 | $10.50 (-3.93%) | $10.93 | $10.47 | 296,500 | $1.32 B |
| 10/31/2024 | $10.94 | $10.88 (-0.55%) | $10.99 | $10.72 | 202,500 | $1.36 B |
| 10/30/2024 | $10.65 | $10.90 (2.35%) | $10.92 | $10.64 | 102,013 | $1.37 B |
| 10/29/2024 | $10.65 | $10.66 (0.09%) | $10.77 | $10.61 | 89,927 | $1.34 B |
| 10/28/2024 | $10.52 | $10.67 (1.43%) | $10.81 | $10.52 | 261,715 | $1.34 B |
| 10/25/2024 | $10.74 | $10.52 (-2.05%) | $10.74 | $10.51 | 98,539 | $1.32 B |
| 10/24/2024 | $10.51 | $10.70 (1.81%) | $10.84 | $10.49 | 148,790 | $1.34 B |
| 10/23/2024 | $10.57 | $10.48 (-0.85%) | $10.61 | $10.32 | 170,500 | $1.31 B |
| 10/22/2024 | $10.54 | $10.68 (1.33%) | $10.74 | $10.53 | 259,400 | $1.34 B |
| 10/21/2024 | $10.86 | $10.64 (-2.03%) | $10.86 | $10.54 | 165,702 | $1.33 B |
| 10/18/2024 | $10.83 | $10.84 (0.09%) | $10.95 | $10.70 | 139,200 | $1.36 B |
| 10/17/2024 | $10.86 | $10.73 (-1.2%) | $10.95 | $10.65 | 156,000 | $1.34 B |
| 10/16/2024 | $10.57 | $10.82 (2.37%) | $10.88 | $10.54 | 200,205 | $1.36 B |
| 10/15/2024 | $10.44 | $10.47 (0.29%) | $10.57 | $10.21 | 269,900 | $1.31 B |
| 10/14/2024 | $10.36 | $10.40 (0.39%) | $10.48 | $9.93 | 580,327 | $1.30 B |
| 10/11/2024 | $10.30 | $10.52 (2.14%) | $10.76 | $10.30 | 218,454 | $1.32 B |
| 10/10/2024 | $9.85 | $10.29 (4.47%) | $10.29 | $9.79 | 620,752 | $1.29 B |
| 10/09/2024 | $9.61 | $9.75 (1.46%) | $9.77 | $9.49 | 242,924 | $1.22 B |
| 10/08/2024 | $9.69 | $9.59 (-1.03%) | $9.75 | $9.51 | 114,813 | $1.20 B |
| 10/07/2024 | $9.81 | $9.70 (-1.12%) | $9.81 | $9.63 | 101,500 | $1.22 B |
| 10/04/2024 | $10.00 | $9.79 (-2.1%) | $10.00 | $9.72 | 127,600 | $1.23 B |
| 10/03/2024 | $9.79 | $9.86 (0.72%) | $9.87 | $9.62 | 451,204 | $1.24 B |
| 10/02/2024 | $9.83 | $9.81 (-0.2%) | $9.94 | $9.75 | 124,400 | $1.23 B |
| 10/01/2024 | $9.88 | $9.85 (-0.3%) | $9.93 | $9.66 | 215,200 | $1.23 B |
| 09/30/2024 | $9.80 | $9.87 (0.71%) | $9.90 | $9.72 | 86,837 | $1.24 B |
| 09/27/2024 | $10.03 | $9.83 (-1.99%) | $10.12 | $9.79 | 247,300 | $1.23 B |
| 09/26/2024 | $9.73 | $10.03 (3.08%) | $10.04 | $9.71 | 220,323 | $1.26 B |
| 09/25/2024 | $9.54 | $9.64 (1.05%) | $9.70 | $9.49 | 378,900 | $1.21 B |
| 09/24/2024 | $9.42 | $9.59 (1.8%) | $9.59 | $9.40 | 304,300 | $1.20 B |
| 09/23/2024 | $9.50 | $9.35 (-1.58%) | $9.50 | $9.19 | 155,800 | $1.17 B |
| 09/20/2024 | $9.15 | $9.46 (3.39%) | $9.50 | $9.10 | 691,200 | $1.19 B |
| 09/19/2024 | $9.32 | $9.17 (-1.61%) | $9.32 | $9.07 | 353,425 | $1.15 B |
| 09/18/2024 | $9.02 | $9.12 (1.11%) | $9.27 | $8.75 | 228,915 | $1.14 B |
| 09/17/2024 | $9.07 | $9.03 (-0.44%) | $9.30 | $8.80 | 262,828 | $1.13 B |
| 09/16/2024 | $9.00 | $9.06 (0.67%) | $9.11 | $8.67 | 236,247 | $1.14 B |
| 09/13/2024 | $8.71 | $8.98 (3.1%) | $9.00 | $8.46 | 320,031 | $1.13 B |
| 09/12/2024 | $8.12 | $8.59 (5.79%) | $8.74 | $8.07 | 171,024 | $1.08 B |
| 09/11/2024 | $7.91 | $7.94 (0.38%) | $8.03 | $7.77 | 107,007 | $994.89 M |
| 09/10/2024 | $7.95 | $7.96 (0.13%) | $7.96 | $7.75 | 55,800 | $997.39 M |
| 09/09/2024 | $7.83 | $7.93 (1.28%) | $7.98 | $7.78 | 129,343 | $993.64 M |
| 09/06/2024 | $8.07 | $7.84 (-2.85%) | $8.14 | $7.82 | 128,200 | $982.36 M |
| 09/05/2024 | $8.04 | $8.09 (0.62%) | $8.14 | $7.98 | 78,138 | $1.01 B |
| 09/04/2024 | $8.12 | $7.97 (-1.85%) | $8.23 | $7.91 | 89,541 | $998.65 M |
| 09/03/2024 | $8.15 | $8.17 (0.25%) | $8.27 | $8.04 | 198,700 | $1.02 B |
| 08/30/2024 | $8.33 | $8.21 (-1.44%) | $8.38 | $8.05 | 156,541 | $1.03 B |
| 08/29/2024 | $8.34 | $8.41 (0.84%) | $8.50 | $8.22 | 115,114 | $1.05 B |
| 08/28/2024 | $8.23 | $8.32 (1.09%) | $8.51 | $8.23 | 197,900 | $1.04 B |
| 08/27/2024 | $8.10 | $8.22 (1.48%) | $8.29 | $8.10 | 82,966 | $1.03 B |
| 08/26/2024 | $8.14 | $8.20 (0.74%) | $8.37 | $8.14 | 132,306 | $1.03 B |