Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)

Historical Prices For Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	9.64	0.00	9.64	9.60	0	9.60
8/28/2025	9.70	9.72	9.60	9.64	336,859	9.64
8/27/2025	9.45	9.65	9.45	9.61	549,651	9.61
8/26/2025	9.37	9.54	9.37	9.51	462,837	9.51
8/25/2025	9.49	9.59	9.45	9.49	486,313	9.49
8/22/2025	9.55	9.80	9.49	9.50	613,712	9.50
8/21/2025	9.45	9.56	9.43	9.47	211,247	9.47
8/20/2025	9.74	9.74	9.42	9.58	277,622	9.58
8/19/2025	9.86	9.89	9.68	9.72	460,252	9.72
8/18/2025	9.83	9.96	9.77	9.89	296,179	9.89
8/15/2025	9.98	10.07	9.78	9.82	334,952	9.82
8/14/2025	9.82	9.99	9.82	9.96	532,833	9.91
8/13/2025	10.34	10.34	9.82	9.97	199,566	9.92
8/12/2025	9.94	10.45	9.90	10.21	1,926,585	10.16
8/11/2025	10.14	10.18	10.02	10.04	227,413	9.99
8/08/2025	10.04	10.13	9.94	10.02	482,470	9.97
8/07/2025	10.42	10.42	9.74	9.95	273,970	9.91
8/06/2025	10.29	10.43	10.19	10.28	178,015	10.23
8/05/2025	10.30	10.68	10.09	10.27	738,213	10.22
8/04/2025	9.83	10.04	9.80	10.02	275,244	9.97
8/01/2025	10.00	10.00	9.59	9.75	310,384	9.71
7/31/2025	10.18	10.40	10.17	10.24	246,751	10.19
7/30/2025	10.45	10.47	10.18	10.24	130,875	10.19
7/29/2025	10.53	10.55	10.27	10.41	369,076	10.36
7/28/2025	10.72	10.72	10.46	10.49	159,767	10.44
7/25/2025	10.61	10.71	10.53	10.69	310,045	10.64
7/24/2025	10.70	10.81	10.67	10.71	320,588	10.66