Bridge Investment Group Holdings Inc. (BRDG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRDG Historical Return
If you invested $1000 in Bridge Investment Group Holdings Inc. (BRDG) since IPO date, it would be worth $754.72 as of September 11, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $665.28. This corresponds to total returns of -24.53%, -33.47%, respectively, with annualized returns of -5.31%, -7.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BRDG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 9.6 | 9.6 | 9.6 | 9.73 | 9.6 | 5.86M |
| August 28, 2025 | 9.7 | 9.64 | 9.64 | 9.72 | 9.6 | 336,900 |
| August 27, 2025 | 9.45 | 9.61 | 9.61 | 9.65 | 9.45 | 549,700 |
| August 26, 2025 | 9.37 | 9.51 | 9.51 | 9.55 | 9.37 | 462,837 |
| August 25, 2025 | 9.49 | 9.49 | 9.49 | 9.59 | 9.45 | 486,313 |
| August 22, 2025 | 9.55 | 9.5 | 9.5 | 9.81 | 9.49 | 613,712 |
| August 21, 2025 | 9.45 | 9.47 | 9.47 | 9.56 | 9.43 | 211,247 |
| August 20, 2025 | 9.74 | 9.58 | 9.58 | 9.74 | 9.42 | 277,622 |
| August 19, 2025 | 9.86 | 9.72 | 9.72 | 9.89 | 9.68 | 460,300 |
| August 18, 2025 | 9.83 | 9.89 | 9.89 | 9.96 | 9.77 | 296,200 |
| August 15, 2025 | 9.98 | 9.82 | 9.82 | 10.07 | 9.78 | 335,000 |
| August 14, 2025 | 9.82 | 9.96 | 9.92 | 9.99 | 9.82 | 532,833 |
| August 13, 2025 | 10.34 | 9.97 | 9.92 | 10.34 | 9.82 | 199,600 |
| August 12, 2025 | 9.94 | 10.21 | 10.16 | 10.45 | 9.9 | 1.93M |
| August 11, 2025 | 10.14 | 10.04 | 9.99 | 10.18 | 10.02 | 227,413 |
| August 08, 2025 | 10.04 | 10.02 | 9.97 | 10.14 | 9.94 | 482,500 |
| August 07, 2025 | 10.42 | 9.95 | 9.91 | 10.42 | 9.74 | 274,000 |
| August 06, 2025 | 10.29 | 10.28 | 10.23 | 10.43 | 10.19 | 178,015 |
| August 05, 2025 | 10.3 | 10.27 | 10.22 | 10.68 | 10.09 | 738,213 |
| August 04, 2025 | 9.83 | 10.02 | 9.97 | 10.04 | 9.8 | 275,244 |
| August 01, 2025 | 10 | 9.75 | 9.71 | 10 | 9.59 | 310,400 |
| July 31, 2025 | 10.18 | 10.24 | 10.19 | 10.4 | 10.17 | 246,800 |
| July 30, 2025 | 10.45 | 10.24 | 10.19 | 10.47 | 10.18 | 130,925 |
| July 29, 2025 | 10.53 | 10.41 | 10.36 | 10.55 | 10.27 | 369,100 |
| July 28, 2025 | 10.72 | 10.49 | 10.44 | 10.72 | 10.46 | 159,800 |
| July 25, 2025 | 10.61 | 10.69 | 10.64 | 10.71 | 10.53 | 310,045 |
| July 24, 2025 | 10.7 | 10.71 | 10.66 | 10.81 | 10.67 | 320,600 |
| July 23, 2025 | 10.57 | 10.73 | 10.68 | 10.75 | 10.53 | 393,300 |
| July 22, 2025 | 10.43 | 10.53 | 10.48 | 10.56 | 10.33 | 348,300 |
| July 21, 2025 | 10.64 | 10.47 | 10.42 | 10.75 | 10.46 | 372,728 |
| July 18, 2025 | 11.08 | 10.72 | 10.67 | 11.11 | 10.68 | 266,100 |
| July 17, 2025 | 10.79 | 11.02 | 10.97 | 11.08 | 10.78 | 1.7M |
| July 16, 2025 | 10.41 | 10.76 | 10.71 | 10.8 | 10.41 | 2.08M |
| July 15, 2025 | 10.48 | 10.28 | 10.23 | 10.48 | 10.27 | 243,500 |
| July 14, 2025 | 10.4 | 10.48 | 10.43 | 10.51 | 10.31 | 852,500 |
| July 11, 2025 | 10.35 | 10.43 | 10.38 | 10.45 | 10.34 | 227,902 |
| July 10, 2025 | 10.32 | 10.47 | 10.42 | 10.58 | 10.31 | 318,800 |
| July 09, 2025 | 10.28 | 10.36 | 10.31 | 10.37 | 10.23 | 713,924 |
| July 08, 2025 | 9.98 | 10.21 | 10.16 | 10.3 | 9.9 | 404,300 |
| July 07, 2025 | 10 | 9.97 | 9.92 | 10.17 | 9.89 | 852,915 |
| July 03, 2025 | 10.1 | 10.21 | 10.16 | 10.25 | 10.1 | 148,849 |
| July 02, 2025 | 10.03 | 10.09 | 10.04 | 10.1 | 9.89 | 401,300 |
| July 01, 2025 | 9.96 | 9.99 | 9.94 | 10.07 | 9.84 | 1.13M |
| June 30, 2025 | 10.21 | 10.01 | 9.96 | 10.21 | 9.98 | 410,145 |
| June 27, 2025 | 9.9 | 10.09 | 10.04 | 10.15 | 9.9 | 423,500 |
| June 26, 2025 | 9.78 | 9.8 | 9.76 | 9.85 | 9.72 | 434,142 |
| June 25, 2025 | 9.87 | 9.7 | 9.66 | 9.91 | 9.65 | 221,640 |
| June 24, 2025 | 9.51 | 9.87 | 9.83 | 9.93 | 9.51 | 523,133 |
| June 23, 2025 | 9.5 | 9.49 | 9.45 | 9.56 | 9.11 | 1.17M |
| June 20, 2025 | 9.45 | 9.49 | 9.45 | 9.59 | 9.41 | 585,146 |
| June 18, 2025 | 9.3 | 9.38 | 9.34 | 9.49 | 9.3 | 395,008 |
| June 17, 2025 | 9.33 | 9.32 | 9.28 | 9.43 | 9.28 | 174,842 |
| June 16, 2025 | 9.41 | 9.43 | 9.39 | 9.61 | 9.36 | 182,800 |
| June 13, 2025 | 9.6 | 9.3 | 9.26 | 9.64 | 9.26 | 298,000 |
| June 12, 2025 | 9.62 | 9.75 | 9.71 | 9.76 | 9.6 | 378,823 |
| June 11, 2025 | 9.6 | 9.71 | 9.67 | 9.83 | 9.6 | 398,835 |
| June 10, 2025 | 9.44 | 9.57 | 9.53 | 9.58 | 9.43 | 232,400 |
| June 09, 2025 | 9.41 | 9.42 | 9.38 | 9.49 | 9.34 | 489,402 |
| June 06, 2025 | 9.3 | 9.41 | 9.37 | 9.5 | 9.3 | 520,900 |
| June 05, 2025 | 9.18 | 9.17 | 9.13 | 9.27 | 9.09 | 246,816 |
AD
