Bridge Investment Group Holdings Inc.
BRDGNYSEFinancial Services
$9.60
$-0.04(-0.41%)
Market Cap$329769158
P/E Ratio—
52W High$11.69
52W Low$7.12
Bridge Investment Group Holdings Inc.（BRDG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brdg · 日线历史（复权）· FMP · 截至 2025年8月29日
5-Year High5Y
$25.61
Dec 27, 2021
-62.5% from here
5-Year Low5Y
$6.18
Mar 15, 2024
+55.3% from low
IPO Priceadj.
$15.65
Jul 16, 2021
-38.7% since IPO
1 Year Ago
$9.42
Jun 9, 2025
+1.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRDG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | $9.60 | $9.73 | $9.60 | $9.60 | $9.60 | 5.9M | +0.00% |
| Aug 28, 2025 | $9.70 | $9.72 | $9.60 | $9.64 | $9.64 | 337K | -0.62% |
| Aug 27, 2025 | $9.45 | $9.65 | $9.45 | $9.61 | $9.61 | 550K | +1.69% |
| Aug 26, 2025 | $9.37 | $9.55 | $9.37 | $9.51 | $9.51 | 463K | +1.49% |
| Aug 25, 2025 | $9.49 | $9.59 | $9.45 | $9.49 | $9.49 | 486K | +0.00% |
| Aug 22, 2025 | $9.55 | $9.81 | $9.49 | $9.50 | $9.50 | 614K | -0.52% |
| Aug 21, 2025 | $9.45 | $9.56 | $9.43 | $9.47 | $9.47 | 211K | +0.21% |
| Aug 20, 2025 | $9.74 | $9.74 | $9.42 | $9.58 | $9.58 | 278K | -1.64% |
| Aug 19, 2025 | $9.86 | $9.89 | $9.68 | $9.72 | $9.72 | 460K | -1.42% |
| Aug 18, 2025 | $9.83 | $9.96 | $9.77 | $9.89 | $9.89 | 296K | +0.61% |
| Aug 15, 2025 | $9.98 | $10.07 | $9.78 | $9.82 | $9.82 | 335K | -1.60% |
| Aug 14, 2025 | $9.82 | $9.99 | $9.82 | $9.96 | $9.96 | 533K | +1.43% |
| Aug 13, 2025 | $10.34 | $10.34 | $9.82 | $9.97 | $9.97 | 200K | -3.58% |
| Aug 12, 2025 | $9.94 | $10.45 | $9.90 | $10.21 | $10.21 | 1.9M | +2.72% |
| Aug 11, 2025 | $10.14 | $10.18 | $10.02 | $10.04 | $10.04 | 227K | -0.99% |
| Aug 8, 2025 | $10.04 | $10.14 | $9.94 | $10.02 | $10.02 | 483K | -0.20% |
| Aug 7, 2025 | $10.42 | $10.42 | $9.74 | $9.95 | $9.95 | 274K | -4.51% |
| Aug 6, 2025 | $10.29 | $10.43 | $10.19 | $10.28 | $10.28 | 178K | -0.10% |
| Aug 5, 2025 | $10.30 | $10.68 | $10.09 | $10.27 | $10.27 | 738K | -0.29% |
| Aug 4, 2025 | $9.83 | $10.04 | $9.80 | $10.02 | $10.02 | 275K | +1.93% |
Showing 1–20 of 1,036 records
Annual Stock Price Performance · BRDG
Jan 1 → Dec 31 · 5 years2025+14.7%$8.37 → $9.60
+14.7%
2024-13.6%$9.72 → $8.40
-13.6%
2023-19.5%$12.15 → $9.78
-19.5%
2022-51.9%$25.06 → $12.05
-51.9%
2021+74.0%$14.35 → $24.97
+74.0%
Best Year2021 · +74.0%
Worst Year2022 · -51.9%
Positive Years2 / 5
Avg Annual Return+0.7%
5Y Total Return-33.1%
5Y CAGR~-7.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BRDG?
If you invested $1,000 in BRDG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$613
Total Return-38.7%
CAGR~-9.3% / yr
Profit$-387
Based on Jul 16, 2021 · $15.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridge Investment Group Holdings Inc.（BRDG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRDG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRDG 历史股价FMP 日线复权 OHLCV