-
5 DAY PERFORMANCE
+2.40% -
1 MONTH PERFORMANCE
+16.77% -
3 MONTH PERFORMANCE
+32.35% -
6 MONTH PERFORMANCE
+43.36% -
YEAR-TO-DATE PERFORMANCE
+0.41% -
1 YEAR PERFORMANCE
+6.74%
Bridge Investment Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.03 | $9.83 (-1.99%) | $10.12 | $9.79 | 237,164 | $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 |
| 08/23/2024 | $7.67 | $8.14 (6.13%) | $8.20 | $7.65 | 133,100 | $1.02 B |
| 08/22/2024 | $7.67 | $7.65 (-0.26%) | $7.68 | $7.55 | 58,011 | $958.55 M |
| 08/21/2024 | $7.75 | $7.69 (-0.77%) | $7.76 | $7.62 | 95,737 | $963.56 M |
| 08/20/2024 | $7.81 | $7.66 (-1.92%) | $7.81 | $7.61 | 54,100 | $959.80 M |
| 08/19/2024 | $7.80 | $7.86 (0.77%) | $7.90 | $7.74 | 69,200 | $984.86 M |
| 08/16/2024 | $7.60 | $7.77 (2.24%) | $7.78 | $7.54 | 294,034 | $973.59 M |
| 08/15/2024 | $7.62 | $7.65 (0.39%) | $7.73 | $7.46 | 166,500 | $958.55 M |
| 08/14/2024 | $7.53 | $7.48 (-0.66%) | $7.58 | $7.45 | 91,107 | $937.25 M |
| 08/13/2024 | $7.68 | $7.47 (-2.73%) | $7.68 | $7.40 | 167,347 | $936.00 M |
| 08/12/2024 | $7.63 | $7.60 (-0.39%) | $7.91 | $7.45 | 165,000 | $952.29 M |
| 08/09/2024 | $7.81 | $7.57 (-3.07%) | $7.81 | $7.41 | 169,400 | $948.53 M |
| 08/08/2024 | $7.62 | $7.82 (2.62%) | $7.82 | $7.49 | 87,700 | $979.85 M |
| 08/07/2024 | $7.52 | $7.50 (-0.27%) | $7.63 | $7.09 | 211,900 | $939.76 M |
| 08/06/2024 | $7.26 | $7.26 (0%) | $7.41 | $7.15 | 137,401 | $909.68 M |
| 08/05/2024 | $7.20 | $7.25 (0.69%) | $7.44 | $7.15 | 195,913 | $908.43 M |
| 08/02/2024 | $7.51 | $7.66 (2%) | $7.75 | $7.35 | 214,800 | $926.74 M |
| 08/01/2024 | $8.16 | $7.71 (-5.51%) | $8.28 | $7.67 | 251,814 | $932.79 M |
| 07/31/2024 | $8.05 | $8.15 (1.24%) | $8.25 | $7.95 | 193,200 | $986.02 M |
| 07/30/2024 | $7.86 | $8.04 (2.29%) | $8.13 | $7.84 | 111,700 | $972.71 M |
| 07/29/2024 | $7.92 | $7.88 (-0.51%) | $8.00 | $7.84 | 269,043 | $953.35 M |
| 07/26/2024 | $8.02 | $7.97 (-0.62%) | $8.07 | $7.83 | 154,900 | $964.24 M |
| 07/25/2024 | $7.81 | $7.89 (1.02%) | $8.13 | $7.80 | 185,700 | $954.56 M |
| 07/24/2024 | $8.00 | $7.83 (-2.12%) | $8.15 | $7.82 | 246,003 | $947.30 M |
| 07/23/2024 | $8.23 | $8.06 (-2.07%) | $8.36 | $8.06 | 130,954 | $975.13 M |
| 07/22/2024 | $8.32 | $8.32 (0%) | $8.41 | $8.14 | 129,233 | $1.01 B |
| 07/19/2024 | $8.47 | $8.34 (-1.53%) | $8.52 | $8.31 | 81,444 | $1.01 B |
| 07/18/2024 | $8.45 | $8.49 (0.47%) | $8.62 | $8.38 | 90,000 | $1.03 B |
| 07/17/2024 | $8.59 | $8.45 (-1.63%) | $8.71 | $8.37 | 143,325 | $1.02 B |
| 07/16/2024 | $8.23 | $8.59 (4.37%) | $8.59 | $8.23 | 143,439 | $1.04 B |
| 07/15/2024 | $8.10 | $8.19 (1.11%) | $8.33 | $8.02 | 166,200 | $990.86 M |
| 07/12/2024 | $7.95 | $8.06 (1.38%) | $8.14 | $7.90 | 120,145 | $975.13 M |
| 07/11/2024 | $7.52 | $7.85 (4.39%) | $7.87 | $7.43 | 198,700 | $949.72 M |
| 07/10/2024 | $7.40 | $7.39 (-0.14%) | $7.46 | $7.35 | 63,900 | $894.07 M |
| 07/09/2024 | $7.28 | $7.36 (1.1%) | $7.39 | $7.17 | 76,653 | $890.44 M |
| 07/08/2024 | $7.36 | $7.25 (-1.49%) | $7.42 | $7.24 | 65,001 | $877.13 M |
| 07/05/2024 | $7.62 | $7.32 (-3.94%) | $7.64 | $7.30 | 79,700 | $885.60 M |
| 07/03/2024 | $7.47 | $7.64 (2.28%) | $7.66 | $7.46 | 88,500 | $924.32 M |
| 07/02/2024 | $7.24 | $7.43 (2.62%) | $7.43 | $7.24 | 150,600 | $898.91 M |
| 07/01/2024 | $7.42 | $7.24 (-2.43%) | $7.48 | $7.24 | 208,537 | $875.92 M |