Bridge Investment Group Holdings Inc (BRDG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5567 | -6.60638209501 | 8.4267 | 8.52 | 7.795 | 147503 | 7.99863965 | CS |
| 4 | 0.58 | 7.9561042524 | 7.29 | 8.71 | 7.17 | 129237 | 7.86193366 | CS |
| 12 | 0.98 | 14.2235123367 | 6.89 | 8.71 | 6.7304 | 215366 | 7.43445161 | CS |
| 26 | -2.19 | -21.7693836978 | 10.06 | 10.15 | 6.21 | 258785 | 7.35777329 | CS |
| 52 | -4.4 | -35.8598207009 | 12.27 | 12.65 | 6.21 | 279804 | 8.0345854 | CS |
| 156 | -8.27 | -51.239157373 | 16.14 | 25.6095 | 6.21 | 198278 | 12.34796438 | CS |
| 260 | -6.48 | -45.1567944251 | 14.35 | 25.6095 | 6.21 | 207550 | 12.52377135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 7.97 | 0.08 | 1.01 | 8.02 | 8.08 | 7.83 | 154852 |
| 1721947200 | 7.89 | 0.06 | 0.77 | 7.81 | 8.13 | 7.795 | 185695 |
| 1721860800 | 7.83 | -0.23 | -2.85 | 8 | 8.15 | 7.82 | 246003 |
| 1721774400 | 8.06 | -0.26 | -3.13 | 8.23 | 8.36 | 8.06 | 130949 |
| 1721688000 | 8.32 | -0.02 | -0.24 | 8.32 | 8.4145 | 8.14 | 129233 |
| 1721428800 | 8.34 | -0.15 | -1.77 | 8.47 | 8.52 | 8.31 | 81444 |
| 1721342400 | 8.49 | 0.04 | 0.47 | 8.45 | 8.6199999 | 8.38 | 89960 |
| 1721256000 | 8.45 | -0.14 | -1.63 | 8.6 | 8.71 | 8.365 | 143325 |
| 1721169600 | 8.59 | 0.4 | 4.88 | 8.23 | 8.59 | 8.23 | 143338 |
| 1721083200 | 8.19 | 0.13 | 1.61 | 8.1 | 8.33 | 8.022 | 166164 |
| 1720824000 | 8.06 | 0.21 | 2.68 | 7.95 | 8.14 | 7.9 | 120145 |
| 1720737600 | 7.85 | 0.46 | 6.22 | 7.52 | 7.87 | 7.43 | 198669 |
| 1720651200 | 7.39 | 0.03 | 0.41 | 7.4 | 7.46 | 7.35 | 63877 |
| 1720564800 | 7.36 | 0.11 | 1.52 | 7.28 | 7.39 | 7.17 | 76653 |
| 1720478400 | 7.25 | -0.07 | -0.96 | 7.36 | 7.42 | 7.235 | 65001 |
| 1720219200 | 7.32 | -0.32 | -4.19 | 7.62 | 7.64 | 7.3 | 79684 |
| 1720040640 | 7.64 | 0.21 | 2.83 | 7.46 | 7.66 | 7.46 | 88462 |
| 1719960000 | 7.43 | 0.19 | 2.62 | 7.24 | 7.43 | 7.24 | 150580 |
| 1719873600 | 7.24 | -0.01 | -0.14 | 7.42 | 7.48 | 7.235 | 208537 |
| 1719614400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1719528000 | 7.25 | -0.08 | -1.09 | 7.41 | 7.43 | 7.2 | 185856 |
| 1719441600 | 7.33 | 0.07 | 0.96 | 7.22 | 7.41 | 7.16 | 161641 |
| 1719355200 | 7.26 | 0.05 | 0.69 | 7.17 | 7.27 | 6.96 | 454212 |
| 1719268800 | 7.21 | 0.06 | 0.84 | 7.14 | 7.24 | 7.1 | 669476 |
| 1719009600 | 7.15 | 0.05 | 0.70 | 7.09 | 7.15 | 6.82 | 825379 |
| 1718923200 | 7.1 | -0.06 | -0.84 | 7.15 | 7.21 | 7.02 | 393432 |
| 1718750400 | 7.16 | 0.07 | 0.99 | 7.06 | 7.28 | 7.04 | 479770 |
| 1718664000 | 7.09 | -0.14 | -1.94 | 7.14 | 7.26 | 6.81 | 279870 |
| 1718404800 | 7.23 | -0.15 | -2.03 | 7.37 | 7.56 | 7.15 | 255313 |
| 1718318400 | 7.38 | -0.05 | -0.67 | 7.38 | 7.49 | 7 | 888586 |
| 1718232000 | 7.43 | 0.19 | 2.62 | 7.46 | 7.55 | 7.33 | 216928 |
| 1718145600 | 7.24 | -0.21 | -2.82 | 7.27 | 7.51 | 7.14 | 253792 |
| 1718059200 | 7.45 | 0.16 | 2.19 | 7.25 | 7.64 | 7.25 | 193354 |
| 1717800000 | 7.29 | -0.24 | -3.19 | 7.46 | 7.54 | 7.16 | 159006 |
| 1717713600 | 7.53 | -0.11 | -1.44 | 7.66 | 7.78 | 7.49 | 105046 |
| 1717627200 | 7.64 | 0.16 | 2.14 | 7.54 | 7.71 | 7.4799 | 151100 |
| 1717540800 | 7.48 | -0.21 | -2.73 | 7.67 | 7.74 | 7.44 | 68070 |
| 1717454400 | 7.69 | -0.05 | -0.65 | 7.77 | 7.87 | 7.69 | 152687 |
| 1717195200 | 7.74 | -0.1 | -1.28 | 7.78 | 7.86 | 7.65 | 190125 |
| 1717108800 | 7.84 | 0.14 | 1.82 | 7.78 | 7.88 | 7.7486 | 80626 |
| 1717022400 | 7.7 | -0.11 | -1.41 | 7.7 | 7.765 | 7.6 | 90502 |
| 1716936000 | 7.81 | -0.09 | -1.14 | 7.88 | 7.9469 | 7.7 | 139377 |
| 1716590400 | 7.9 | 0.21 | 2.73 | 7.71 | 7.94 | 7.65 | 107647 |
| 1716504000 | 7.69 | -0.2 | -2.53 | 7.93 | 7.93 | 7.61 | 222498 |
| 1716417600 | 7.89 | 0.04 | 0.51 | 7.84 | 7.97 | 7.83 | 136546 |
| 1716331200 | 7.85 | 0.04 | 0.51 | 7.83 | 7.94 | 7.79 | 131577 |
| 1716244800 | 7.81 | -0.17 | -2.13 | 8.01 | 8.17 | 7.78 | 227079 |
| 1715985600 | 7.98 | 0.24 | 3.10 | 7.74 | 8 | 7.7 | 144965 |
| 1715899200 | 7.74 | -0.14 | -1.78 | 7.92 | 7.98 | 7.59 | 201437 |
| 1715812800 | 7.88 | 0.48 | 6.49 | 7.45 | 7.93 | 7.4 | 198002 |
| 1715726400 | 7.4 | 0.21 | 2.92 | 7.32 | 7.57 | 7.1884 | 302128 |
| 1715640000 | 7.19 | 0.35 | 5.12 | 6.92 | 7.21 | 6.92 | 326606 |
| 1715380800 | 6.84 | -0.1 | -1.44 | 7.02 | 7.04 | 6.7304 | 156034 |
| 1715294400 | 6.94 | 0 | 0.00 | 7.15 | 7.4266 | 6.78 | 674654 |
| 1715208000 | 6.94 | -0.05 | -0.72 | 7.06 | 7.14 | 6.94 | 194620 |
| 1715121600 | 6.99 | -0.09 | -1.27 | 7.06 | 7.1569 | 6.94 | 186848 |
| 1715035200 | 7.08 | 0.12 | 1.72 | 6.97 | 7.13 | 6.95 | 75569 |
| 1714776000 | 6.96 | 0.11 | 1.61 | 6.89 | 7.02 | 6.88 | 146119 |
| 1714689600 | 6.85 | 0.15 | 2.24 | 6.78 | 6.895 | 6.7 | 79573 |
| 1714603200 | 6.7 | 0.12 | 1.82 | 6.62 | 6.87 | 6.62 | 114979 |
| 1714516800 | 6.58 | -0.37 | -5.32 | 6.89 | 6.92 | 6.555 | 152335 |
| 1714430400 | 6.95 | 0.01 | 0.14 | 7 | 7.07 | 6.86 | 135011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
