Premium
Bridges Capital Bancorp (BDGS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -2.21870047544 | 31.55 | 31.9 | 30.66 | 14816 | 31.58564682 | SP |
| 4 | -1.462 | -4.5246348106 | 32.312 | 32.65 | 30.66 | 7920 | 31.94175993 | SP |
| 12 | -1.64 | -5.04770698677 | 32.49 | 33.16 | 30.66 | 11868 | 32.007479 | SP |
| 26 | 0.725 | 2.40663900415 | 30.125 | 33.16 | 30.125 | 7352 | 31.7786746 | SP |
| 52 | 3.49 | 12.7558479532 | 27.36 | 33.16 | 27.33 | 5984 | 30.38084577 | SP |
| 156 | 5.73 | 22.8105095541 | 25.12 | 33.16 | 24.5449 | 6055 | 28.33539014 | SP |
| 260 | 5.73 | 22.8105095541 | 25.12 | 33.16 | 24.5449 | 6055 | 28.33539014 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 30.7708 | -0.78 | -2.47 | 31.47 | 31.47 | 30.66 | 1518 |
| 1741390500 | 31.5515 | 0.14 | 0.45 | 31.48 | 31.5592 | 31.2707 | 46775 |
| 1741304100 | 31.4097 | -0.45 | -1.42 | 31.675 | 31.675 | 31.3627 | 4823 |
| 1741217700 | 31.8608 | 0.22 | 0.70 | 31.71 | 31.89 | 31.7 | 11519 |
| 1741131300 | 31.64 | -0.12 | -0.37 | 31.55 | 31.9 | 31.43 | 9443 |
| 1741044900 | 31.7581 | -0.39 | -1.20 | 32.21 | 32.21 | 31.7581 | 1659 |
| 1740785700 | 32.144199 | 0.24 | 0.76 | 31.86 | 32.144199 | 31.86 | 6869 |
| 1740699300 | 31.9031 | -0.36 | -1.13 | 32.4 | 32.4 | 31.9031 | 1206 |
| 1740612900 | 32.267 | 0.01 | 0.03 | 32.29 | 32.4086 | 32.22 | 5268 |
| 1740526500 | 32.2567 | -0.04 | -0.13 | 32.57 | 32.57 | 32.21 | 4656 |
| 1740440100 | 32.2992 | -0.05 | -0.14 | 32.65 | 32.65 | 32.258499 | 4539 |
| 1740180900 | 32.345 | -0.02 | -0.05 | 32.354999 | 32.354999 | 32.345 | 5905 |
| 1740094500 | 32.36 | -0.03 | -0.09 | 32.299999 | 32.4639 | 32.299999 | 6288 |
| 1740008100 | 32.3904 | 0.05 | 0.16 | 32.35 | 32.3904 | 32.35 | 1305 |
| 1739921700 | 32.34 | -0.04 | -0.14 | 32.31 | 32.34 | 32.31 | 34 |
| 1739576100 | 32.384999 | 0.02 | 0.05 | 32.38 | 32.384999 | 32.3647 | 5424 |
| 1739489700 | 32.369 | 0.06 | 0.18 | 32.345 | 32.39 | 32.31 | 3716 |
| 1739403300 | 32.31 | -0 | -0.01 | 32.299999 | 32.34 | 32.28 | 6673 |
| 1739316900 | 32.3127 | 0.01 | 0.02 | 32.311999 | 32.3466 | 32.2901 | 22860 |
| 1739230500 | 32.305 | 0.04 | 0.12 | 32.27 | 32.34 | 32.27 | 2013 |
| 1738971300 | 32.265 | -0.06 | -0.17 | 32.27 | 32.28 | 32.265 | 598 |
| 1738884900 | 32.32 | -0.02 | -0.06 | 32.28 | 32.35 | 32.27 | 3859 |
| 1738798500 | 32.34 | 0.05 | 0.14 | 32.57 | 32.57 | 32.34 | 348 |
| 1738712100 | 32.295 | 0.03 | 0.09 | 32.27 | 32.33 | 32.24 | 1351 |
| 1738625700 | 32.265 | -0.04 | -0.12 | 32.189999 | 32.265 | 32.189999 | 1951 |
| 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 | 31.71 | 31.71 | 31.26 | 4271 |
| 1736379300 | 31.71 | -0.02 | -0.06 | 31.7 | 31.73 | 31.57 | 22288 |
| 1736292900 | 31.73 | -0.22 | -0.67 | 32 | 32.0294 | 31.73 | 1350 |
| 1736206500 | 31.9451 | 0.15 | 0.49 | 32.0537 | 32.112 | 31.9396 | 8273 |
| 1735947300 | 31.7906 | 0.3 | 0.96 | 31.575 | 31.7906 | 31.575 | 6088 |
| 1735860900 | 31.4875 | -0.05 | -0.15 | 31.6596 | 31.75 | 31.42 | 11628 |
| 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 | 55817 |
| 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 | 32.189999 | 32.49 | 32.189999 | 35534 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
