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:

2025-08-08 - 2025-11-08

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