Bridge Investment Group Holdings

BRDG
🏛️ usa →
9.60
Last Update: 2025-08-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-29 9.60 9.73 9.60 9.60 5.9M
2025-08-28 9.70 9.72 9.60 9.64 0.3M
2025-08-27 9.45 9.66 9.45 9.61 0.5M
2025-08-26 9.37 9.55 9.37 9.51 0.5M
2025-08-25 9.49 9.59 9.45 9.49 0.5M
2025-08-22 9.55 9.81 9.49 9.50 0.6M
2025-08-21 9.45 9.56 9.43 9.47 0.2M
2025-08-20 9.74 9.74 9.42 9.58 0.3M
2025-08-19 9.86 9.89 9.68 9.72 0.5M
2025-08-18 9.83 9.96 9.77 9.89 0.3M
2025-08-15 9.98 10.07 9.78 9.82 0.3M
2025-08-14 9.82 9.99 9.82 9.96 0.5M
2025-08-13 10.34 10.34 9.82 9.97 0.2M
2025-08-12 9.94 10.45 9.90 10.21 1.9M
2025-08-11 10.14 10.18 10.02 10.04 0.2M
2025-08-08 10.04 10.14 9.94 10.02 0.5M
2025-08-07 10.42 10.42 9.74 9.95 0.3M
2025-08-06 10.29 10.43 10.19 10.28 0.2M
2025-08-05 10.30 10.68 10.09 10.27 0.7M
2025-08-04 9.83 10.04 9.80 10.02 0.3M
2025-08-01 10.00 10.00 9.59 9.75 0.3M
2025-07-31 10.18 10.40 10.17 10.24 0.2M
2025-07-30 10.45 10.47 10.18 10.24 0.1M
2025-07-29 10.53 10.55 10.27 10.41 0.4M
2025-07-28 10.72 10.72 10.46 10.49 0.2M
2025-07-25 10.61 10.71 10.53 10.69 0.3M
2025-07-24 10.70 10.81 10.67 10.71 0.3M
2025-07-23 10.57 10.75 10.53 10.73 0.4M
2025-07-22 10.43 10.56 10.33 10.53 0.3M
2025-07-21 10.64 10.75 10.46 10.47 0.4M
2025-07-18 11.08 11.11 10.68 10.72 0.3M
2025-07-17 10.79 11.08 10.78 11.02 1.7M
2025-07-16 10.41 10.80 10.41 10.76 2.1M
2025-07-15 10.48 10.48 10.27 10.28 0.2M
2025-07-14 10.40 10.51 10.31 10.48 0.9M
2025-07-11 10.35 10.45 10.34 10.43 0.2M
2025-07-10 10.32 10.58 10.31 10.47 0.3M
2025-07-09 10.28 10.37 10.23 10.36 0.7M
2025-07-08 9.98 10.30 9.91 10.21 0.4M
2025-07-07 10.00 10.17 9.89 9.97 0.9M
2025-07-03 10.10 10.25 10.10 10.21 0.1M
2025-07-02 10.03 10.10 9.89 10.09 0.4M
2025-07-01 9.96 10.08 9.84 9.99 1.1M
2025-06-30 10.21 10.21 9.98 10.01 0.4M
2025-06-27 9.90 10.15 9.90 10.09 0.4M
2025-06-26 9.78 9.85 9.72 9.80 0.4M
2025-06-25 9.87 9.91 9.65 9.70 0.2M
2025-06-24 9.51 9.93 9.51 9.87 0.5M
2025-06-23 9.50 9.56 9.11 9.49 1.2M
2025-06-20 9.45 9.59 9.41 9.49 0.6M
2025-06-18 9.30 9.49 9.30 9.38 0.4M
2025-06-17 9.33 9.43 9.28 9.32 0.2M
2025-06-16 9.41 9.61 9.36 9.43 0.2M
2025-06-13 9.60 9.64 9.26 9.30 0.3M
2025-06-12 9.62 9.76 9.60 9.75 0.4M
2025-06-11 9.60 9.83 9.60 9.71 0.4M
2025-06-10 9.44 9.58 9.43 9.57 0.2M
2025-06-09 9.41 9.49 9.34 9.42 0.5M
2025-06-06 9.30 9.50 9.30 9.41 0.5M
2025-06-05 9.18 9.27 9.09 9.17 0.2M
2025-06-04 9.28 9.37 9.17 9.19 0.4M
2025-06-03 9.23 9.30 9.13 9.24 0.3M
2025-06-02 9.17 9.23 8.98 9.20 0.3M
2025-05-30 9.22 9.23 9.07 9.20 0.2M
2025-05-29 9.35 9.39 9.24 9.28 0.3M
2025-05-28 9.41 9.45 9.28 9.28 0.2M
2025-05-27 9.43 9.46 9.33 9.38 0.2M
2025-05-23 8.96 9.33 8.96 9.24 0.2M
2025-05-22 9.18 9.30 9.15 9.21 0.2M
2025-05-21 9.70 9.70 9.22 9.22 0.2M
2025-05-20 9.97 10.04 9.79 9.83 0.2M
2025-05-19 9.93 10.10 9.91 10.06 0.2M
2025-05-16 10.08 10.17 10.07 10.11 0.3M
2025-05-15 10.10 10.16 9.98 10.12 0.9M
2025-05-14 10.24 10.28 10.08 10.13 0.3M
2025-05-13 10.04 10.29 10.02 10.20 0.5M
2025-05-12 9.91 10.08 9.84 10.06 0.7M
2025-05-09 9.40 9.46 9.22 9.31 0.3M
2025-05-08 9.27 9.52 9.19 9.41 0.3M
2025-05-07 9.13 9.17 9.01 9.13 0.1M
2025-05-06 9.25 9.39 9.07 9.09 0.1M
2025-05-05 9.34 9.60 9.34 9.42 0.2M
2025-05-02 9.84 9.84 9.35 9.46 0.4M
2025-05-01 9.64 9.82 9.63 9.68 0.4M
2025-04-30 9.45 9.61 9.32 9.59 0.2M
2025-04-29 9.60 9.74 9.46 9.71 0.1M
2025-04-28 9.45 9.64 9.44 9.59 0.2M
2025-04-25 9.35 9.46 9.29 9.36 0.2M
2025-04-24 8.93 9.39 8.91 9.38 0.1M
2025-04-23 9.02 9.33 8.86 8.89 0.1M
2025-04-22 8.55 8.71 8.55 8.67 0.1M
2025-04-21 8.76 8.80 8.30 8.38 0.2M
2025-04-17 8.79 8.95 8.76 8.89 0.1M
2025-04-16 8.90 8.93 8.65 8.76 0.1M
2025-04-15 8.89 9.03 8.85 8.92 0.1M
2025-04-14 8.96 8.96 8.67 8.82 0.3M
2025-04-11 8.59 8.79 8.30 8.77 0.2M
2025-04-10 8.63 8.72 8.24 8.61 0.2M
2025-04-09 7.68 9.07 7.55 8.97 1.5M
2025-04-08 8.32 8.38 7.52 7.68 1.1M
2025-04-07 7.24 8.25 7.14 7.83 0.5M
2025-04-04 8.25 8.28 7.47 7.63 0.4M
2025-04-03 9.22 9.22 8.63 8.73 0.8M
2025-04-02 9.48 10.00 9.48 9.90 0.3M
2025-04-01 9.54 9.69 9.42 9.66 0.4M
2025-03-31 9.50 9.64 9.23 9.58 0.3M
2025-03-28 9.92 9.97 9.51 9.64 0.2M
2025-03-27 10.09 10.09 9.84 9.98 0.4M
2025-03-26 10.38 10.52 10.10 10.12 0.4M
2025-03-25 10.44 10.49 10.32 10.35 0.2M
2025-03-24 10.25 10.53 10.25 10.40 0.4M
2025-03-21 10.12 10.13 9.94 10.08 0.2M
2025-03-20 9.84 10.20 9.84 10.14 0.6M
2025-03-19 9.60 10.16 9.58 10.01 0.8M
2025-03-18 9.72 9.75 9.53 9.59 0.3M
2025-03-17 9.46 9.79 9.45 9.69 0.7M
2025-03-14 9.32 9.46 9.19 9.43 0.2M
2025-03-13 9.52 9.54 9.14 9.25 0.3M
2025-03-12 9.32 9.71 9.32 9.60 0.6M
2025-03-11 8.88 9.26 8.88 9.17 0.5M
2025-03-10 9.12 9.13 8.76 8.87 0.5M
2025-03-07 9.50 9.55 9.11 9.30 0.6M
2025-03-06 9.67 9.72 9.39 9.49 0.6M
2025-03-05 9.75 10.00 9.63 9.86 1.7M
2025-03-04 10.01 10.07 9.57 9.71 0.8M
2025-03-03 10.50 10.68 10.10 10.17 0.4M
2025-02-28 10.29 10.50 10.29 10.49 0.6M
2025-02-27 10.32 10.67 10.32 10.39 0.7M
2025-02-26 10.28 10.68 10.28 10.43 0.8M
2025-02-25 10.65 10.75 10.06 10.28 1.2M
2025-02-24 10.56 11.06 10.28 10.60 3.2M
2025-02-21 8.06 8.14 7.83 7.92 0.1M
2025-02-20 8.20 8.24 7.92 8.07 0.1M
2025-02-19 8.22 8.32 8.17 8.18 0.1M
2025-02-18 8.00 8.26 7.98 8.21 0.2M
2025-02-14 7.77 8.09 7.77 8.00 0.1M
2025-02-13 7.75 7.82 7.70 7.73 0.1M
2025-02-12 7.60 7.74 7.55 7.71 0.1M
2025-02-11 7.68 7.77 7.67 7.73 0.1M
2025-02-10 7.77 7.80 7.64 7.72 0.1M
2025-02-07 7.88 7.95 7.69 7.74 0.2M
2025-02-06 7.93 8.00 7.84 7.88 0.1M
2025-02-05 8.03 8.03 7.78 7.88 0.1M
2025-02-04 7.97 8.02 7.84 8.00 0.1M
2025-02-03 7.86 7.96 7.75 7.92 0.1M
2025-01-31 8.04 8.15 7.97 8.01 0.1M
2025-01-30 7.96 8.12 7.96 7.98 0.1M
2025-01-29 7.89 8.02 7.87 7.97 0.1M
2025-01-28 8.02 8.14 7.90 7.96 0.1M
2025-01-27 7.98 8.07 7.88 8.01 0.1M
2025-01-24 7.92 8.15 7.90 7.98 0.2M
2025-01-23 7.90 8.20 7.88 7.98 0.2M
2025-01-22 7.81 7.97 7.70 7.95 0.1M
2025-01-21 7.91 8.10 7.82 7.82 0.2M
2025-01-17 7.73 7.94 7.73 7.87 0.1M
2025-01-16 7.50 7.74 7.47 7.71 0.1M
2025-01-15 7.45 7.63 7.38 7.50 0.2M
2025-01-14 7.25 7.36 7.17 7.26 0.1M
2025-01-13 7.22 7.27 7.12 7.27 0.1M
2025-01-10 7.46 7.46 7.12 7.20 0.4M
2025-01-08 7.57 7.69 7.25 7.60 0.4M
2025-01-07 8.10 8.15 7.45 7.56 0.6M
2025-01-06 8.27 8.41 8.13 8.30 0.5M
2025-01-03 8.19 8.29 7.92 8.25 0.2M
2025-01-02 8.37 8.58 8.18 8.19 0.2M