5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-4.96%
3 MONTH PERFORMANCE
-12.30%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
+9.52%
1 YEAR PERFORMANCE
+18.86%
Bridge Investment Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.22 | $9.20 (-0.22%) | $9.23 | $9.07 | 186.40 K | $1.25 B |
| 05/29/2025 | $9.35 | $9.28 (-0.75%) | $9.39 | $9.24 | 286.90 K | $1.26 B |
| 05/28/2025 | $9.41 | $9.28 (-1.38%) | $9.45 | $9.28 | 241.20 K | $1.26 B |
| 05/27/2025 | $9.43 | $9.38 (-0.53%) | $9.46 | $9.33 | 229.00 K | $1.28 B |
| 05/23/2025 | $8.96 | $9.24 (3.12%) | $9.32 | $8.96 | 165.14 K | $1.26 B |
| 05/22/2025 | $9.18 | $9.21 (0.33%) | $9.30 | $9.15 | 225.80 K | $1.26 B |
| 05/21/2025 | $9.70 | $9.22 (-4.95%) | $9.70 | $9.22 | 185.00 K | $1.26 B |
| 05/20/2025 | $9.97 | $9.83 (-1.4%) | $10.04 | $9.79 | 156.90 K | $1.34 B |
| 05/19/2025 | $9.93 | $10.06 (1.31%) | $10.10 | $9.91 | 165.90 K | $1.37 B |
| 05/16/2025 | $10.08 | $10.11 (0.3%) | $10.17 | $10.07 | 273.14 K | $1.38 B |
| 05/15/2025 | $10.10 | $10.12 (0.2%) | $10.15 | $9.98 | 923.80 K | $1.38 B |
| 05/14/2025 | $10.24 | $10.13 (-1.07%) | $10.28 | $10.08 | 265.40 K | $1.38 B |
| 05/13/2025 | $10.04 | $10.20 (1.59%) | $10.29 | $10.02 | 539.60 K | $1.39 B |
| 05/12/2025 | $9.91 | $10.06 (1.51%) | $10.08 | $9.84 | 715.41 K | $1.37 B |
| 05/09/2025 | $9.40 | $9.31 (-0.96%) | $9.46 | $9.22 | 262.81 K | $1.27 B |
| 05/08/2025 | $9.27 | $9.41 (1.51%) | $9.52 | $9.19 | 307.40 K | $1.21 B |
| 05/07/2025 | $9.13 | $9.13 (0%) | $9.17 | $9.01 | 118.54 K | $1.17 B |
| 05/06/2025 | $9.25 | $9.09 (-1.73%) | $9.39 | $9.07 | 58.50 K | $1.16 B |
| 05/05/2025 | $9.34 | $9.42 (0.86%) | $9.60 | $9.34 | 248.54 K | $1.21 B |
| 05/02/2025 | $9.84 | $9.46 (-3.86%) | $9.84 | $9.35 | 381.90 K | $1.21 B |
| 05/01/2025 | $9.64 | $9.68 (0.41%) | $9.82 | $9.63 | 404.03 K | $1.24 B |
| 04/30/2025 | $9.45 | $9.59 (1.48%) | $9.61 | $9.32 | 168.80 K | $1.23 B |
| 04/29/2025 | $9.60 | $9.71 (1.15%) | $9.74 | $9.46 | 138.50 K | $1.24 B |
| 04/28/2025 | $9.45 | $9.59 (1.48%) | $9.64 | $9.44 | 154.20 K | $1.23 B |
| 04/25/2025 | $9.35 | $9.36 (0.11%) | $9.46 | $9.29 | 173.30 K | $1.17 B |
| 04/24/2025 | $8.93 | $9.38 (5.04%) | $9.39 | $8.91 | 140.30 K | $1.18 B |
| 04/23/2025 | $9.02 | $8.89 (-1.44%) | $9.33 | $8.86 | 130.50 K | $1.12 B |
| 04/22/2025 | $8.55 | $8.67 (1.4%) | $8.71 | $8.55 | 110.70 K | $1.09 B |
| 04/21/2025 | $8.76 | $8.38 (-4.34%) | $8.80 | $8.30 | 156.32 K | $1.05 B |
| 04/17/2025 | $8.79 | $8.89 (1.14%) | $8.95 | $8.76 | 124.40 K | $1.12 B |
| 04/16/2025 | $8.90 | $8.76 (-1.57%) | $8.93 | $8.65 | 120.60 K | $1.10 B |
| 04/15/2025 | $8.89 | $8.92 (0.34%) | $9.03 | $8.85 | 132.93 K | $1.12 B |
| 04/14/2025 | $8.96 | $8.82 (-1.56%) | $8.96 | $8.67 | 311.50 K | $1.11 B |
| 04/11/2025 | $8.59 | $8.77 (2.1%) | $8.79 | $8.30 | 213.50 K | $1.10 B |
| 04/10/2025 | $8.63 | $8.61 (-0.23%) | $8.72 | $8.24 | 245.81 K | $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 | 506.93 K | $982.30 M |
| 04/04/2025 | $8.25 | $7.63 (-7.52%) | $8.28 | $7.47 | 359.64 K | $957.21 M |
| 04/03/2025 | $9.22 | $8.73 (-5.31%) | $9.22 | $8.63 | 825.46 K | $1.10 B |
| 04/02/2025 | $9.48 | $9.90 (4.43%) | $9.99 | $9.48 | 324.80 K | $1.24 B |
| 04/01/2025 | $9.54 | $9.66 (1.26%) | $9.69 | $9.41 | 442.83 K | $1.21 B |
| 03/31/2025 | $9.50 | $9.58 (0.84%) | $9.64 | $9.23 | 344.90 K | $1.20 B |
| 03/28/2025 | $9.92 | $9.64 (-2.82%) | $9.97 | $9.51 | 195.00 K | $1.21 B |
| 03/27/2025 | $10.09 | $9.98 (-1.09%) | $10.09 | $9.84 | 414.73 K | $1.25 B |
| 03/26/2025 | $10.38 | $10.12 (-2.5%) | $10.52 | $10.10 | 350.70 K | $1.27 B |
| 03/25/2025 | $10.44 | $10.35 (-0.86%) | $10.49 | $10.32 | 179.92 K | $1.30 B |
| 03/24/2025 | $10.25 | $10.40 (1.46%) | $10.53 | $10.25 | 350.64 K | $1.30 B |
| 03/21/2025 | $10.12 | $10.08 (-0.4%) | $10.13 | $9.94 | 223.60 K | $1.26 B |
| 03/20/2025 | $9.84 | $10.14 (3.05%) | $10.20 | $9.84 | 596.70 K | $1.27 B |
| 03/19/2025 | $9.60 | $10.01 (4.27%) | $10.16 | $9.58 | 783.14 K | $1.26 B |
| 03/18/2025 | $9.72 | $9.59 (-1.34%) | $9.75 | $9.53 | 301.60 K | $1.20 B |
| 03/17/2025 | $9.46 | $9.69 (2.43%) | $9.79 | $9.45 | 668.90 K | $1.22 B |
| 03/14/2025 | $9.32 | $9.43 (1.18%) | $9.46 | $9.19 | 247.70 K | $1.18 B |
| 03/13/2025 | $9.52 | $9.25 (-2.84%) | $9.54 | $9.14 | 265.24 K | $1.16 B |
| 03/12/2025 | $9.32 | $9.60 (3%) | $9.71 | $9.32 | 603.40 K | $1.20 B |
| 03/11/2025 | $8.88 | $9.17 (3.27%) | $9.26 | $8.88 | 476.90 K | $1.15 B |
| 03/10/2025 | $9.12 | $8.87 (-2.74%) | $9.13 | $8.76 | 485.64 K | $1.11 B |
| 03/07/2025 | $9.50 | $9.30 (-2.11%) | $9.55 | $9.11 | 604.70 K | $1.17 B |
| 03/06/2025 | $9.67 | $9.49 (-1.86%) | $9.72 | $9.39 | 624.60 K | $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 | 821.80 K | $1.22 B |
| 03/03/2025 | $10.50 | $10.17 (-3.14%) | $10.68 | $10.10 | 389.85 K | $1.30 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.
