Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bridges Capital (BDGS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.06 33.16 33.06 33.16 0
17th Jul 2025 (Thu) 33.06 33.206 33.06 33.206 0
16th Jul 2025 (Wed) 33.06 33.06 33.06 33.095 100
15th Jul 2025 (Tue) 33.10 33.10 33.0952 33.0952 7
14th Jul 2025 (Mon) 33.10 33.10 33.10 33.0754 0
11th Jul 2025 (Fri) 32.98 33.035 32.98 33.035 0
10th Jul 2025 (Thu) 32.98 32.98 32.97 33.015 612
9th Jul 2025 (Wed) 32.98 33.02 32.98 32.9861 1,500
8th Jul 2025 (Tue) 32.95 32.95 32.95 32.9154 356
7th Jul 2025 (Mon) 32.92 32.92 32.91 32.91 0
4th Jul 2025 (Fri) 32.92 32.9993 32.92 32.9993 0
3rd Jul 2025 (Thu) 32.92 32.9993 32.92 32.9993 0
2nd Jul 2025 (Wed) 32.92 32.92 32.9088 32.9088 0
1st Jul 2025 (Tue) 32.92 32.92 32.92 32.755 0
30th Jun 2025 (Mon) 32.92 32.92 32.92 32.9606 559
27th Jun 2025 (Fri) 32.81 32.8697 32.81 32.8697 0
26th Jun 2025 (Thu) 32.81 32.84 32.81 32.865 600
25th Jun 2025 (Wed) 32.40 32.705 32.40 32.705 0
24th Jun 2025 (Tue) 32.40 32.7319 32.40 32.7319 30
23rd Jun 2025 (Mon) 32.40 32.5621 32.40 32.5621 0
20th Jun 2025 (Fri) 32.40 32.40 32.32 32.32 0
19th Jun 2025 (Thu) 32.40 32.435 32.40 32.435 0
18th Jun 2025 (Wed) 32.40 32.435 32.40 32.435 0
17th Jun 2025 (Tue) 32.40 32.425 32.40 32.425 0
16th Jun 2025 (Mon) 32.40 32.485 32.40 32.485 0
13th Jun 2025 (Fri) 32.40 32.40 32.385 32.385 0
12th Jun 2025 (Thu) 32.40 32.49 32.40 32.49 0
11th Jun 2025 (Wed) 32.40 32.44 32.40 32.44 0
10th Jun 2025 (Tue) 32.40 32.40 32.40 32.425 200
9th Jun 2025 (Mon) 32.36 32.36 32.355 32.355 11
6th Jun 2025 (Fri) 32.36 32.36 32.3094 32.3094 0
5th Jun 2025 (Thu) 32.36 32.36 32.36 32.1942 0
4th Jun 2025 (Wed) 32.37 32.37 32.365 32.365 0
3rd Jun 2025 (Tue) 32.37 32.39 32.37 32.3647 1,127
2nd Jun 2025 (Mon) 32.16 32.295 32.16 32.295 0
30th May 2025 (Fri) 32.16 32.19 32.16 32.19 0
29th May 2025 (Thu) 32.16 32.17 32.16 32.14 834
28th May 2025 (Wed) 32.20 32.20 32.20 32.20 0
27th May 2025 (Tue) 32.06 32.06 32.06 32.06 0
26th May 2025 (Mon) 32.06 32.06 32.06 32.06 0
24th May 2025 (Sat) 32.10 32.10 32.06 32.06 0
23rd May 2025 (Fri) 32.10 32.10 32.10 32.10 0
22nd May 2025 (Thu) 32.07 32.07 32.07 32.07 8
21st May 2025 (Wed) 32.14 32.14 32.14 32.14 0
20th May 2025 (Tue) 32.20 32.20 32.20 32.20 0
19th May 2025 (Mon) 32.21 32.21 32.21 32.21 0
FTSE 100 Latest
Value8,992.12
Change19.48