ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

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

Your Recent History

Delayed Upgrade Clock