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:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	9.60	9.73	9.60	9.60	5,858,957	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
7/23/2025	10.57	10.75	10.53	10.73	393,264	10.68
7/22/2025	10.43	10.56	10.33	10.53	348,263	10.48
7/21/2025	10.64	10.74	10.46	10.47	372,728	10.42
7/18/2025	11.08	11.11	10.68	10.72	266,090	10.67
7/17/2025	10.79	11.08	10.78	11.02	1,704,795	10.97
7/16/2025	10.41	10.80	10.41	10.76	2,084,478	10.71
7/15/2025	10.48	10.48	10.27	10.28	243,462	10.23
7/14/2025	10.40	10.51	10.31	10.48	852,460	10.43
7/11/2025	10.35	10.45	10.34	10.43	227,902	10.38
7/10/2025	10.32	10.57	10.30	10.47	318,786	10.42
7/09/2025	10.28	10.37	10.23	10.36	713,924	10.31
7/08/2025	9.98	10.30	9.90	10.21	404,255	10.16
7/07/2025	10.00	10.17	9.89	9.97	852,915	9.92
7/03/2025	10.10	10.25	10.10	10.21	148,849	10.16
7/02/2025	10.03	10.10	9.89	10.09	401,277	10.04
7/01/2025	9.96	10.07	9.84	9.99	1,129,921	9.94
6/30/2025	10.21	10.21	9.98	10.01	410,145	9.96
6/27/2025	9.90	10.15	9.90	10.09	423,475	10.04
6/26/2025	9.78	9.85	9.72	9.80	434,142	9.76
6/25/2025	9.87	9.91	9.64	9.70	221,640	9.66
6/24/2025	9.51	9.93	9.51	9.87	523,133	9.83
6/23/2025	9.50	9.56	9.11	9.49	1,171,500	9.45
6/20/2025	9.45	9.59	9.41	9.49	585,146	9.45
6/18/2025	9.30	9.48	9.30	9.38	395,008	9.34
6/17/2025	9.33	9.43	9.28	9.32	174,842	9.28
6/16/2025	9.41	9.61	9.36	9.43	182,792	9.39
6/13/2025	9.60	9.64	9.26	9.30	297,995	9.26
6/12/2025	9.62	9.76	9.60	9.75	378,823	9.71
6/11/2025	9.60	9.83	9.60	9.71	398,835	9.67
6/10/2025	9.44	9.58	9.43	9.57	232,380	9.53
6/09/2025	9.41	9.49	9.34	9.42	489,402	9.38
6/06/2025	9.30	9.50	9.30	9.41	520,865	9.37
6/05/2025	9.18	9.27	9.09	9.17	246,816	9.13
6/04/2025	9.28	9.37	9.17	9.19	366,882	9.15
6/03/2025	9.23	9.30	9.13	9.24	288,673	9.20
6/02/2025	9.17	9.23	8.98	9.20	335,192	9.16