Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Bridges Capital Bancorp (BDGS)
Bridges Capital Bancorp (BDGS) Historical

BDGS Bridges Capital Bancorp

28.11

-0.045 (-0.16%)

Jun 14 2024 - Closed

Delayed by 15 minutes

BDGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	28.11	-0.05	-0.16%	28.14	28.14	28.11	1,624
Jun 13 2024	28.155	0.05	0.16%	28.15	28.16	28.1499	2,476
Jun 12 2024	28.1094	-0.03	-0.09%	28.10	28.14	28.10	3,411
Jun 11 2024	28.135	0.07	0.23%	28.10	28.135	28.10	4,642
Jun 10 2024	28.07	0.01	0.04%	28.0899	28.10	28.07	7,156
Jun 07 2024	28.06	0.00	0.00%	28.04	28.09	28.03	4,633
Jun 06 2024	28.06	0.00	0.01%	28.0884	28.09	28.06	317
Jun 05 2024	28.0563	0.03	0.09%	28.01	28.0563	28.01	14
Jun 04 2024	28.03	0.01	0.04%	28.30	28.30	27.99	604
Jun 03 2024	28.02	0.01	0.04%	27.98	28.02	27.98	2
May 31 2024	28.01	0.02	0.07%	28.02	28.02	27.95	2,360
May 30 2024	27.99	-0.01	-0.04%	27.97	27.99	27.97	389
May 29 2024	28.00	-0.01	-0.04%	28.04	28.04	27.97	5,394
May 28 2024	28.0112	0.02	0.08%	28.0021	28.0112	27.99	1,301
May 24 2024	27.99	0.02	0.07%	27.99	27.99	27.99	8
May 23 2024	27.97	0.01	0.04%	27.95	27.97	27.95	21
May 22 2024	27.96	0.00	0.00%	27.95	27.96	27.922	3,694
May 21 2024	27.96	0.01	0.04%	27.94	27.96	27.94	192
May 20 2024	27.95	0.02	0.07%	27.95	27.97	27.93	2,232
May 17 2024	27.9308	0.00	0.00%	27.93	27.95	27.93	790
May 16 2024	27.93	-0.01	-0.04%	27.94	27.97	27.92	801
May 15 2024	27.94	0.04	0.14%	27.93	27.95	27.9299	556
May 14 2024	27.8999	0.02	0.07%	27.86	27.8999	27.86	542
May 13 2024	27.88	0.00	0.02%	27.88	27.88	27.86	277
May 10 2024	27.875	0.00	0.02%	27.88	27.9099	27.86	1,388
May 09 2024	27.87	0.03	0.12%	27.84	27.89	27.84	2,889
May 08 2024	27.8353	0.00	-0.02%	27.84	27.86	27.83	3,913
May 07 2024	27.84	0.02	0.07%	27.86	27.86	27.84	293
May 06 2024	27.8202	0.08	0.28%	27.77	27.8202	27.77	4,990
May 03 2024	27.7435	0.12	0.44%	27.69	27.76	27.69	717
May 02 2024	27.6221	0.03	0.11%	27.61	27.65	27.58	739
May 01 2024	27.5931	-0.04	-0.15%	27.59	27.63	27.59	2,089
Apr 30 2024	27.6341	-0.05	-0.17%	27.66	27.66	27.6341	1,318
Apr 29 2024	27.68	0.02	0.08%	27.702	27.702	27.662	1,173
Apr 26 2024	27.6591	0.05	0.18%	27.64	27.66	27.63	27,644
Apr 25 2024	27.61	-0.01	-0.04%	27.57	27.62	27.57	732
Apr 24 2024	27.62	0.04	0.13%	27.5918	27.62	27.5918	600
Apr 23 2024	27.585	0.04	0.13%	27.59	27.59	27.585	1,758
Apr 22 2024	27.55	0.02	0.09%	27.55	27.55	27.55	71
Apr 19 2024	27.526	-0.03	-0.13%	27.55	27.55	27.526	215
Apr 18 2024	27.5605	0.03	0.11%	27.60	27.60	27.56	401
Apr 17 2024	27.53	-0.03	-0.11%	27.58	27.58	27.53	4,938
Apr 16 2024	27.56	0.01	0.04%	27.57	27.58	27.56	871
Apr 15 2024	27.55	-0.04	-0.14%	27.62	27.71	27.55	96,018
Apr 12 2024	27.59	-0.01	-0.04%	27.33	27.62	27.33	2,208
Apr 11 2024	27.60	0.02	0.07%	27.62	27.62	27.60	133
Apr 10 2024	27.5799	0.01	0.04%	27.5799	27.5799	27.54	265
Apr 09 2024	27.57	0.02	0.07%	27.57	27.59	27.55	2,567
Apr 08 2024	27.55	0.00	0.02%	27.58	27.58	27.53	5,019
Apr 05 2024	27.545	0.03	0.09%	27.55	27.5798	27.52	8,398
Apr 04 2024	27.52	0.01	0.04%	27.56	27.56	27.49	59,839
Apr 03 2024	27.51	-0.02	-0.05%	27.50	27.52	27.50	822
Apr 02 2024	27.525	0.00	0.02%	27.55	27.55	27.525	1,303
Apr 01 2024	27.52	0.02	0.05%	27.52	27.52	27.50	40,007
Mar 28 2024	27.505	0.02	0.05%	27.52	27.52	27.505	112
Mar 27 2024	27.49	0.02	0.07%	27.49	27.49	27.49	1
Mar 26 2024	27.47	-0.01	-0.02%	27.47	27.47	27.45	1,392
Mar 25 2024	27.475	0.01	0.04%	27.45	27.475	27.45	2
Mar 22 2024	27.465	0.00	0.02%	27.465	27.465	27.465	0
Mar 21 2024	27.46	-0.01	-0.04%	27.44	27.46	27.44	112
Mar 20 2024	27.47	0.04	0.13%	27.47	27.47	27.47	137
Mar 19 2024	27.435	0.00	0.02%	27.46	27.46	27.435	103
Mar 18 2024	27.43	0.05	0.20%	27.46	27.46	27.43	191

Bridges Capital Bancorp

Delayed Upgrade Clock