Free Trial

Bridge Investment Group (BRDG) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free BRDG Stock Alerts
$6.84
-0.10 (-1.44%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bridge Investment Group Stock Price Performance

5 Day
Performance
-3.39%
1 Month
Performance
+2.09%
3 Month
Performance
-25.57%
6 Month
Performance
-11.63%
Year-To-Date
Performance
-30.06%
1 Year
Performance
-24.75%
Receive BRDG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridge Investment Group and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

BRDG Stock Chart for Saturday, May, 11, 2024

BRDG Chart by TradingView

Bridge Investment Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.94$6.85
-1.30%		$7.04$6.73150,269 shs$829.33 million
05/09/2024$6.95$6.94
-0.14%		$7.41$6.78674,654 shs$840.23 million
05/08/2024$6.99$6.95
-0.57%		$7.13$6.94194,620 shs$841.44 million
05/07/2024$7.08$6.99
-1.27%		$7.16$6.94186,848 shs$846.28 million
05/06/2024$6.96$7.08
+1.72%		$7.13$7.0175,569 shs$857.15 million
05/03/2024$6.85$6.96
+1.61%		$7.02$6.88146,101 shs$842.65 million
05/02/2024$6.69$6.85
+2.39%		$6.90$6.7079,573 shs$829.33 million
05/01/2024$6.61$6.69
+1.29%		$6.87$6.62114,979 shs$809.94 million
04/30/2024$6.95$6.61
-4.96%		$6.92$6.56152,335 shs$799.67 million
04/29/2024$6.94$6.95
+0.14%		$7.07$6.86135,011 shs$841.44 million
04/26/2024$6.85$6.94
+1.24%		$7.04$6.89144,619 shs$839.62 million
04/25/2024$6.97$6.85
-1.65%		$6.91$6.77102,474 shs$829.33 million
04/24/2024$6.63$6.97
+5.13%		$7.05$6.59269,083 shs$843.25 million
04/23/2024$6.68$6.63
-0.82%		$6.79$6.6292,505 shs$802.09 million
04/22/2024$6.67$6.68
+0.15%		$6.78$6.6094,628 shs$808.73 million
04/19/2024$6.79$6.67
-1.77%		$6.83$6.58215,964 shs$806.93 million
04/18/2024$6.61$6.79
+2.73%		$6.79$6.49250,780 shs$821.46 million
04/17/2024$6.82$6.61
-3.08%		$6.92$6.59126,274 shs$799.65 million
04/16/2024$6.82$6.82
-0.07%		$6.98$6.77258,750 shs$825.09 million
04/15/2024$6.90$6.82
-1.16%		$7.00$6.69198,749 shs$825.70 million
04/12/2024$6.70$6.90
+2.99%		$6.96$6.70240,059 shs$835.38 million
04/11/2024$6.90$6.70
-2.90%		$7.07$6.66315,293 shs$811.17 million
04/10/2024$6.92$6.90
-0.29%		$6.91$6.64247,473 shs$835.38 million
04/09/2024$6.53$6.92
+5.97%		$6.96$6.60275,193 shs$837.80 million
04/08/2024$6.55$6.53
-0.31%		$6.72$6.52170,913 shs$790.59 million
04/05/2024$6.55$6.54
-0.15%		$6.55$6.37170,276 shs$268.27 million
04/04/2024$6.43$6.55
+1.87%		$6.80$6.53366,950 shs$268.68 million
04/03/2024$6.35$6.43
+1.26%		$6.57$6.39174,798 shs$263.75 million
04/02/2024$6.67$6.35
-4.80%		$6.63$6.31192,129 shs$260.48 million
04/01/2024$6.85$6.67
-2.63%		$6.90$6.67230,929 shs$273.60 million
03/29/2024$6.86$6.85
-0.15%		$7.08$6.82403,787 shs$280.99 million
03/28/2024$6.80$6.86
+0.88%		$7.08$6.86403,787 shs$281.39 million
03/27/2024$6.60$6.80
+3.03%		$6.97$6.70430,583 shs$278.94 million
03/26/2024$6.33$6.60
+4.27%		$6.72$6.36388,805 shs$270.73 million
03/25/2024$6.56$6.33
-3.51%		$6.61$6.33230,439 shs$259.66 million
03/22/2024$6.70$6.56
-2.09%		$6.75$6.49300,843 shs$269.09 million
03/21/2024$6.50$6.70
+3.08%		$6.84$6.51452,041 shs$274.83 million
03/20/2024$6.34$6.50
+2.52%		$6.56$6.30228,467 shs$266.63 million
03/19/2024$6.27$6.34
+1.12%		$6.38$6.21624,224 shs$260.07 million
03/18/2024$6.35$6.27
-1.26%		$6.35$6.22283,197 shs$257.20 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/15/2024$6.40$6.36
-0.70%		$6.39$6.20592,986 shs$260.68 million
03/14/2024$6.76$6.40
-5.33%		$6.73$6.29532,470 shs$262.52 million
03/13/2024$6.76$6.76
+0.07%		$6.89$6.50483,295 shs$277.30 million
03/12/2024$6.65$6.76
+1.58%		$6.84$6.60297,104 shs$277.09 million
03/11/2024$6.83$6.65
-2.64%		$6.87$6.64461,102 shs$272.78 million
03/08/2024$6.76$6.83
+1.04%		$6.90$6.67557,821 shs$233.72 million
03/07/2024$7.00$6.76
-3.43%		$7.05$6.75316,247 shs$231.33 million
03/06/2024$7.11$7.00
-1.55%		$7.23$7.00224,607 shs$239.54 million
03/05/2024$7.07$7.11
+0.57%		$7.38$7.10190,125 shs$243.30 million
03/04/2024$7.46$7.07
-5.23%		$7.59$7.07356,237 shs$241.96 million
03/01/2024$7.51$7.46
-0.60%		$7.50$7.08408,778 shs$255.28 million
02/29/2024$7.42$7.51
+1.15%		$7.62$7.44318,716 shs$256.84 million
02/28/2024$7.06$7.42
+5.10%		$7.49$6.97317,238 shs$253.91 million
02/27/2024$6.84$7.06
+3.29%		$7.11$6.70431,576 shs$241.59 million
02/26/2024$7.26$6.84
-5.85%		$7.25$6.82613,264 shs$233.89 million
02/23/2024$7.36$7.26
-1.36%		$7.44$6.92561,990 shs$248.44 million
02/22/2024$8.73$7.36
-15.69%		$8.67$6.861.32 million shs$251.86 million
02/21/2024$8.84$8.73
-1.19%		$8.88$8.68103,582 shs$298.74 million
02/20/2024$8.84$8.84
-0.06%		$9.01$8.71203,898 shs$302.33 million
02/19/2024$8.84$8.84$8.94$8.77122,400 shs$302.53 million
02/16/2024$8.86$8.84
-0.23%		$8.94$8.77122,462 shs$302.51 million
02/15/2024$8.59$8.86
+3.14%		$8.87$8.53615,795 shs$303.22 million
02/14/2024$8.59$8.59$8.91$8.56224,545 shs$293.98 million
02/13/2024$9.15$8.59
-6.12%		$8.92$8.42539,384 shs$293.95 million
02/12/2024$9.19$9.15
-0.44%		$9.38$9.13152,282 shs$313.11 million

Related Companies:
This page (NYSE:BRDG) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Collapse of the Petrodollar
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company