Bridges Capital Bancorp (BDGS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 0.201675457648 | 32.23 | 32.3814 | 32.19 | 24359 | 32.30766348 | SP |
| 4 | 0.295 | 0.921875 | 32 | 32.4 | 31.174 | 15184 | 31.99324945 | SP |
| 12 | 0.645 | 2.03791469194 | 31.65 | 33.16 | 31.174 | 10612 | 32.01494342 | SP |
| 26 | 3.075 | 10.523613963 | 29.22 | 33.16 | 29.16 | 6336 | 31.64296123 | SP |
| 52 | 5.055 | 18.5572687225 | 27.24 | 33.16 | 27.22 | 5720 | 30.00379095 | SP |
| 156 | 7.175 | 28.5628980892 | 25.12 | 33.16 | 24.5449 | 6024 | 28.11489935 | SP |
| 260 | 7.175 | 28.5628980892 | 25.12 | 33.16 | 24.5449 | 6024 | 28.11489935 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 32.295 | 0.03 | 0.09 | 32.24 | 32.33 | 32.24 | 1348 |
| 1738625700 | 32.265 | -0.04 | -0.12 | 32.189999 | 32.265 | 32.189999 | 1743 |
| 1738366500 | 32.305 | -0.02 | -0.07 | 32.367199 | 32.3814 | 32.305 | 76729 |
| 1738280100 | 32.3263 | 0.04 | 0.14 | 32.32 | 32.36 | 32.28 | 32565 |
| 1738193700 | 32.2822 | 0.01 | 0.04 | 32.28 | 32.2842 | 32.2699 | 6404 |
| 1738107300 | 32.27 | 0.03 | 0.09 | 32.229999 | 32.299999 | 32.229999 | 4148 |
| 1738020900 | 32.24 | -0.07 | -0.22 | 32.15 | 32.24 | 32.15 | 2783 |
| 1737761700 | 32.31 | -0.02 | -0.05 | 32.35 | 32.4 | 32.25 | 9278 |
| 1737675300 | 32.3265 | 0 | 0.00 | 32.3265 | 32.3265 | 32.3265 | 0 |
| 1737588900 | 32.3265 | 0.04 | 0.11 | 32.4 | 32.4 | 32.3265 | 885 |
| 1737502500 | 32.29 | 0.23 | 0.71 | 32.206 | 32.299999 | 32.119999 | 11058 |
| 1737156900 | 32.062199 | 0.27 | 0.86 | 32.06 | 32.11 | 31.8728 | 9853 |
| 1737070500 | 31.79 | -0.09 | -0.27 | 31.63 | 31.9305 | 31.63 | 2463 |
| 1736984100 | 31.875 | 0.43 | 1.36 | 31.85 | 31.93 | 31.7113 | 14239 |
| 1736897700 | 31.4477 | 0.1 | 0.31 | 31.525 | 31.54 | 31.33 | 24236 |
| 1736811300 | 31.3518 | -0.05 | -0.15 | 31.29 | 31.3518 | 31.174 | 33623 |
| 1736552100 | 31.4 | -0.31 | -0.98 | 31.33 | 31.44 | 31.26 | 3676 |
| 1736379300 | 31.71 | -0.02 | -0.06 | 31.62 | 31.73 | 31.57 | 22287 |
| 1736292900 | 31.73 | -0.22 | -0.67 | 32 | 32.0294 | 31.73 | 1349 |
| 1736206500 | 31.9451 | 0.15 | 0.49 | 32.0537 | 32.112 | 31.9396 | 8273 |
| 1735947300 | 31.7906 | 0.3 | 0.96 | 31.6637 | 31.7906 | 31.625 | 5988 |
| 1735860900 | 31.4875 | -0.05 | -0.15 | 31.64 | 31.75 | 31.42 | 8936 |
| 1735688100 | 31.5349 | -0.08 | -0.24 | 31.7 | 31.7399 | 31.5349 | 11528 |
| 1735601700 | 31.61 | -0.79 | -2.43 | 31.53 | 31.71 | 31.49 | 55542 |
| 1735342500 | 32.398699 | -0.3 | -0.91 | 32.47 | 32.47 | 32.27 | 10733 |
| 1735256100 | 32.6959 | 0.1 | 0.30 | 32.534999 | 32.729999 | 32.534999 | 10803 |
| 1735077840 | 32.5994 | 0.11 | 0.34 | 33.159999 | 33.159999 | 32.4739 | 5724 |
| 1734996900 | 32.49 | 0.3 | 0.94 | 32.27 | 32.49 | 32.2699 | 35532 |
| 1734737700 | 32.1877 | 0.01 | 0.02 | 32.159999 | 32.47 | 32.159999 | 21339 |
| 1734651300 | 32.1822 | -0.06 | -0.17 | 32.229999 | 32.299999 | 32.18 | 32818 |
| 1734564900 | 32.2381 | -0.23 | -0.72 | 32.409999 | 32.45 | 32.2381 | 6558 |
| 1734478500 | 32.4711 | -0.04 | -0.11 | 32.49 | 32.509999 | 32.423 | 7234 |
| 1734392100 | 32.507199 | 0.15 | 0.45 | 32.469 | 32.507199 | 32.469 | 3175 |
| 1734132900 | 32.36 | 0.16 | 0.50 | 32.369999 | 32.4 | 32.21 | 8306 |
| 1734046500 | 32.2001 | -0.03 | -0.09 | 32.189999 | 32.229999 | 32.1681 | 5258 |
| 1733960100 | 32.229999 | 0.11 | 0.34 | 32.24 | 32.25 | 32.2286 | 479 |
| 1733873700 | 32.119999 | 0.02 | 0.05 | 32.17 | 32.18 | 32.1 | 4724 |
| 1733787300 | 32.104999 | -0.06 | -0.19 | 32.119999 | 32.2038 | 31.96 | 16039 |
| 1733528100 | 32.165 | 0.09 | 0.27 | 32.14 | 32.165 | 32.14 | 203 |
| 1733441700 | 32.0798 | 0 | 0.01 | 32.08 | 32.0904 | 32.0215 | 3865 |
| 1733355300 | 32.075 | 0.04 | 0.12 | 32.09 | 32.1 | 32.02 | 4346 |
| 1733268900 | 32.034999 | 0.03 | 0.09 | 31.99 | 32.06 | 31.9407 | 1352 |
| 1733182500 | 32.005 | 0.09 | 0.27 | 31.9141 | 32.005 | 31.9 | 8223 |
| 1732917840 | 31.92 | 0.08 | 0.24 | 32.14 | 32.14 | 31.83 | 2374 |
| 1732750500 | 31.844 | -0.09 | -0.28 | 32 | 33.04 | 31.8436 | 22531 |
| 1732664100 | 31.9333 | 0.03 | 0.10 | 31.89 | 31.9333 | 31.89 | 2167 |
| 1732577700 | 31.9 | 0.13 | 0.41 | 31.8512 | 31.9 | 31.85 | 776 |
| 1732318500 | 31.7691 | 0.18 | 0.57 | 31.6412 | 31.8 | 31.6412 | 1566 |
| 1732232100 | 31.59 | 0.05 | 0.17 | 31.56 | 31.675 | 31.56 | 3010 |
| 1732145700 | 31.5353 | 0 | 0.00 | 31.52 | 31.56 | 31.5 | 3193 |
| 1732059300 | 31.535 | 0.05 | 0.15 | 31.47 | 31.57 | 31.47 | 380 |
| 1731972900 | 31.4869 | 0.05 | 0.17 | 31.78 | 31.78 | 31.447 | 1910 |
| 1731713700 | 31.435 | -0.15 | -0.47 | 31.56 | 31.57 | 31.39 | 2142 |
| 1731627300 | 31.585 | -0.05 | -0.17 | 31.65 | 31.65 | 31.585 | 208 |
| 1731540900 | 31.6398 | 0 | 0.00 | 31.68 | 31.7 | 31.6 | 2230 |
| 1731454500 | 31.6397 | -0.13 | -0.42 | 31.65 | 31.71 | 31.59 | 936 |
| 1731368100 | 31.7739 | 0.12 | 0.37 | 31.78 | 31.8 | 31.73 | 4427 |
| 1731108900 | 31.6552 | 0.08 | 0.26 | 31.5912 | 31.72 | 31.58 | 2866 |
| 1731022500 | 31.5731 | 0.17 | 0.54 | 31.5571 | 31.63 | 31.53 | 947 |
| 1730936100 | 31.4026 | 0.65 | 2.12 | 31.3 | 31.42 | 31.24 | 25767 |
| 1730849700 | 30.7513 | 0.15 | 0.49 | 30.67 | 30.7513 | 30.67 | 1547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
