Bridge Investment Group Holdings Inc. Class A Common Stock (BRDG)
9.7450
-0.4250 (-4.18%)
Bridge Investment Group Holdings Inc. is a diversified real estate investment management firm that specializes in various asset classes, including multifamily, office, and industrial properties
The company utilizes its extensive market knowledge and investment expertise to create value across its portfolio, focusing on sustainable and innovative real estate solutions. Bridge Investment Group engages in both direct property investments and the management of investment funds, serving a diverse client base that includes institutional investors and high-net-worth individuals. Through its strategic approach, the company aims to deliver attractive risk-adjusted returns while enhancing the value and performance of its investments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 10.50 | 10.68 | 10.10 | 10.17 | 389,842 | 10.17 |
| 2/28/2025 | 10.29 | 10.50 | 10.29 | 10.49 | 561,039 | 10.49 |
| 2/27/2025 | 10.32 | 10.67 | 10.32 | 10.39 | 719,250 | 10.39 |
| 2/26/2025 | 10.28 | 10.68 | 10.28 | 10.43 | 750,496 | 10.43 |
| 2/25/2025 | 10.65 | 10.75 | 10.06 | 10.28 | 1,151,088 | 10.28 |
| 2/24/2025 | 10.56 | 11.06 | 10.28 | 10.60 | 3,231,948 | 10.60 |
| 2/21/2025 | 8.06 | 8.14 | 7.83 | 7.92 | 81,403 | 7.92 |
| 2/20/2025 | 8.20 | 8.24 | 7.92 | 8.07 | 63,832 | 8.07 |
| 2/19/2025 | 8.22 | 8.31 | 8.16 | 8.18 | 88,289 | 8.18 |
| 2/18/2025 | 8.00 | 8.26 | 7.98 | 8.21 | 153,747 | 8.21 |
| 2/14/2025 | 7.77 | 8.09 | 7.77 | 8.00 | 106,515 | 8.00 |
| 2/13/2025 | 7.75 | 7.82 | 7.70 | 7.73 | 78,219 | 7.73 |
| 2/12/2025 | 7.60 | 7.74 | 7.54 | 7.71 | 112,409 | 7.71 |
| 2/11/2025 | 7.68 | 7.76 | 7.67 | 7.73 | 82,103 | 7.73 |
| 2/10/2025 | 7.77 | 7.80 | 7.64 | 7.72 | 116,956 | 7.72 |
| 2/07/2025 | 7.88 | 7.95 | 7.69 | 7.74 | 171,239 | 7.74 |
| 2/06/2025 | 7.93 | 8.00 | 7.84 | 7.88 | 85,971 | 7.88 |
| 2/05/2025 | 8.03 | 8.03 | 7.78 | 7.88 | 114,452 | 7.88 |
| 2/04/2025 | 7.97 | 8.02 | 7.84 | 8.00 | 114,437 | 8.00 |
| 2/03/2025 | 7.86 | 7.96 | 7.75 | 7.92 | 140,304 | 7.92 |
| 1/31/2025 | 8.04 | 8.14 | 7.97 | 8.01 | 84,821 | 8.01 |
| 1/30/2025 | 7.96 | 8.12 | 7.96 | 7.98 | 108,814 | 7.98 |
| 1/29/2025 | 7.89 | 8.02 | 7.87 | 7.97 | 105,225 | 7.97 |
| 1/28/2025 | 8.02 | 8.14 | 7.90 | 7.96 | 143,763 | 7.96 |
| 1/27/2025 | 7.98 | 8.07 | 7.88 | 8.01 | 125,205 | 8.01 |
| 1/24/2025 | 7.92 | 8.15 | 7.90 | 7.98 | 152,520 | 7.98 |
| 1/23/2025 | 7.90 | 8.20 | 7.88 | 7.98 | 187,079 | 7.98 |
| 1/22/2025 | 7.81 | 7.97 | 7.70 | 7.95 | 139,918 | 7.95 |
| 1/21/2025 | 7.91 | 8.10 | 7.82 | 7.82 | 190,068 | 7.82 |
| 1/17/2025 | 7.73 | 7.94 | 7.73 | 7.87 | 133,255 | 7.87 |
| 1/16/2025 | 7.50 | 7.74 | 7.47 | 7.71 | 120,836 | 7.71 |
| 1/15/2025 | 7.45 | 7.63 | 7.38 | 7.50 | 206,213 | 7.50 |
| 1/14/2025 | 7.25 | 7.36 | 7.17 | 7.26 | 117,703 | 7.26 |
| 1/13/2025 | 7.22 | 7.27 | 7.12 | 7.27 | 133,447 | 7.27 |
| 1/10/2025 | 7.46 | 7.46 | 7.12 | 7.20 | 411,648 | 7.20 |
| 1/08/2025 | 7.57 | 7.68 | 7.25 | 7.60 | 393,997 | 7.60 |
| 1/07/2025 | 8.10 | 8.15 | 7.45 | 7.56 | 562,707 | 7.56 |
| 1/06/2025 | 8.27 | 8.41 | 8.13 | 8.30 | 519,532 | 8.30 |
| 1/03/2025 | 8.19 | 8.29 | 7.92 | 8.25 | 217,252 | 8.25 |
| 1/02/2025 | 8.37 | 8.58 | 8.18 | 8.19 | 204,175 | 8.19 |
| 12/31/2024 | 8.37 | 0.00 | 8.40 | 8.40 | 0 | 8.40 |
| 12/30/2024 | 8.38 | 8.38 | 8.18 | 8.37 | 116,690 | 8.37 |
| 12/27/2024 | 8.42 | 8.53 | 8.27 | 8.38 | 73,990 | 8.38 |
| 12/26/2024 | 8.57 | 8.72 | 8.43 | 8.47 | 107,294 | 8.47 |
| 12/24/2024 | 8.47 | 8.67 | 8.46 | 8.66 | 157,650 | 8.66 |
| 12/23/2024 | 8.47 | 8.50 | 8.36 | 8.46 | 104,486 | 8.46 |
| 12/20/2024 | 8.39 | 8.68 | 8.38 | 8.50 | 229,060 | 8.50 |
| 12/19/2024 | 8.59 | 8.66 | 8.32 | 8.37 | 148,012 | 8.37 |
| 12/18/2024 | 8.99 | 9.02 | 8.49 | 8.51 | 250,818 | 8.51 |
| 12/17/2024 | 8.97 | 8.98 | 8.80 | 8.92 | 124,871 | 8.92 |
| 12/16/2024 | 9.18 | 9.18 | 8.98 | 8.99 | 177,577 | 8.99 |
| 12/13/2024 | 9.24 | 9.27 | 9.11 | 9.21 | 130,094 | 9.21 |
| 12/12/2024 | 9.32 | 9.50 | 9.26 | 9.33 | 125,839 | 9.33 |
| 12/11/2024 | 9.43 | 9.58 | 9.37 | 9.53 | 419,749 | 9.53 |
| 12/10/2024 | 9.33 | 9.46 | 9.21 | 9.35 | 138,144 | 9.35 |
| 12/09/2024 | 9.56 | 9.69 | 9.36 | 9.42 | 153,642 | 9.42 |
| 12/06/2024 | 9.75 | 9.83 | 9.54 | 9.61 | 162,320 | 9.61 |
| 12/05/2024 | 9.83 | 9.92 | 9.73 | 9.82 | 121,636 | 9.72 |