Historical Stock Prices

BDGE 
$24.83
*  
0.31
1.23%
Get BDGE Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 25.08 25.3 24.83 24.83 17,469
02/26/2015 25 25.3 24.85 25.14 10,079
02/25/2015 25.26 25.32 25.02 25.03 3,029
02/24/2015 25.25 25.563 25.25 25.29 4,310
02/23/2015 25.59 25.59 25.06 25.22 46,263
02/20/2015 25.55 25.92 25.18 25.68 12,892
02/19/2015 25.45 25.68 25 25.47 6,830
02/18/2015 25.45 25.625 25.13 25.48 11,143
02/17/2015 25.19 25.64 25.147 25.48 6,625
02/13/2015 25.37 25.6 25.36 25.41 10,555
02/12/2015 25.39 25.42 25.17 25.34 5,399
02/11/2015 25.64 25.64 25.04 25.13 11,307
02/10/2015 26.03 26.03 25.5 25.6 12,761
02/09/2015 25.6 26.25 25.6 25.8 15,469
02/06/2015 26.38 26.45 26.02 26.21 52,020
02/05/2015 26.18 26.54 26.18 26.39 11,918
02/04/2015 26.2 26.45 25.8 26.18 55,392
02/03/2015 25.71 26.35 25.71 26.19 19,091
02/02/2015 25.03 25.85 24.93 25.71 17,626
01/30/2015 25.83 26.03 24.63 24.68 19,999
01/29/2015 25.48 26.08 25.47 26.08 13,584
01/28/2015 25.88 25.88 25.47 25.47 46,278
01/27/2015 25.76 25.94 25.72 25.73 8,697
01/26/2015 25.77 26.1 25.72 26.08 12,697
01/23/2015 26.23 26.26 25.72 26.01 12,373
01/22/2015 26.08 26.35 25.83 26.35 23,789
01/21/2015 25.72 25.97 25.72 25.72 5,715
01/20/2015 26.01 26.15 25.72 25.9 8,629
01/16/2015 25.72 26.21 25.72 26.085 15,415
01/15/2015 26.38 26.487 25.73 25.81 13,827
01/14/2015 26.31 26.699 26.0574 26.38 15,311
01/13/2015 26.74 26.93 26.34 26.66 22,595
01/12/2015 26 26.22 25.95 26.1 15,989
01/09/2015 26.74 26.74 26.02 26.02 6,213
01/08/2015 26.19 26.73 26.19 26.7 9,669
01/07/2015 26.31 26.51 25.98 26.19 9,229
01/06/2015 26.14 26.2 25.95 26.01 16,619
01/05/2015 26.33 26.33 26.01 26.11 7,740
01/02/2015 26.85 26.85 25.84 26.5 9,035
12/31/2014 26.85 27.12 26.58 26.75 11,376
12/30/2014 26.99 27.09 26.7 26.86 7,621
12/29/2014 26.91 27.25 26.91 27.03 15,714
12/26/2014 26.88 27.15 26.85 26.94 6,412
12/24/2014 27.12 27.12 26.46 26.77 6,882
12/23/2014 26.85 27.06 26.77 26.82 24,286
12/22/2014 26.75 26.945 26.27 26.83 23,576
12/19/2014 26.87 27.43 26.47 26.49 61,086
12/18/2014 26.25 27.05 26 26.99 38,070
12/17/2014 25.2 26.25 25.06 26.22 29,664
12/16/2014 25.14 25.39 25.14 25.2 21,047
12/15/2014 25.391 25.53 25.07 25.11 35,930
12/12/2014 25.39 25.76 25.3 25.35 9,129
12/11/2014 25.66 26.01 25.49 25.65 11,308
12/10/2014 25.785 26.1 25.47 25.47 10,483
12/09/2014 25.75 26.22 25.69 26.22 16,826
12/08/2014 26.2 26.25 25.85 25.85 12,951
12/05/2014 25.92 26.23 25.92 26.15 11,357
12/04/2014 26.59 26.59 25.81 25.96 9,041
12/03/2014 26.08 26.2 25.95 26.19 14,821
12/02/2014 25.38 25.87 25.38 25.85 10,477
12/01/2014 25.52 25.63 25.08 25.18 9,389
11/28/2014 26.17 26.17 25.38 25.49 9,984
11/26/2014 26 26.0199 25.7201 25.98 9,773
11/25/2014 26.11 26.27 25.72 26.23 7,870
11/24/2014 25.72 26.6 25.72 26.17 10,438
11/21/2014 26.35 26.35 25.59 25.75 10,438
11/20/2014 25.29 26.2 25.13 25.94 10,208
11/19/2014 26.3 26.3 25.24 25.32 8,833
11/18/2014 26.29 26.47 26.25 26.32 10,567
11/17/2014 26.43 26.64 26.27 26.27 14,062
11/14/2014 26.6 26.65 26.42 26.54 10,977
11/13/2014 26.48 26.5 26.16 26.45 6,665
11/12/2014 26.3 26.48 26.13 26.37 16,419
11/11/2014 26.09 26.4 26.09 26.35 20,075
11/10/2014 25.93 26.4 25.93 26.39 20,180
11/07/2014 26.14 26.4 26.09 26.35 7,660
11/06/2014 26.32 26.39 25.91 26.39 13,951
11/05/2014 26.52 26.65 25.6001 26.27 19,549
11/04/2014 26.17 26.4 26.15 26.22 15,260
11/03/2014 26.42 26.73 26.058 26.36 32,077
10/31/2014 26.35 26.35 25.81 26.26 36,942
10/30/2014 26.02 26.24 25.58 26.06 25,618
10/29/2014 25.83 26.235 25.73 26.2 24,652
10/28/2014 25 25.9 25 25.9 40,666
10/27/2014 24.09 24.99 23.93 24.86 9,835
10/24/2014 23.98 24.15 23.78 24 30,302
10/23/2014 24.04 24.23 23.73 23.99 19,663
10/22/2014 23.98 24.14 23.56 23.65 15,283
10/21/2014 24.04 24.32 23.78 23.99 14,933
10/20/2014 23.82 24.41 23.63 23.99 21,236
10/17/2014 24.69 24.9075 23.77 24.01 16,934
10/16/2014 24.01 24.52 24.01 24.31 16,838
10/15/2014 24.37 24.49 23.7 24.35 29,766
10/14/2014 24.09 24.48 23.97 24.38 40,025
10/13/2014 23.81 24.41 23.75 23.99 32,422
10/10/2014 23.71 24.35 23.605 23.62 16,323
10/09/2014 24.21 24.45 23.52 23.85 17,081
10/08/2014 23.67 24.64 23.67 24.46 28,282
10/07/2014 23.97 24.57 23.58 23.62 34,788
10/06/2014 24 24.36 23.67 24.05 23,725
10/03/2014 24.14 24.41 23.8401 23.94 14,350
10/02/2014 23.37 24.49 23.37 23.85 9,261
10/01/2014 23.53 23.7 23.21 23.31 43,600
09/30/2014 24.01 24.06 23.65 23.65 36,807
09/29/2014 24.37 24.418 23.86 23.98 9,559
09/26/2014 23.96 24.76 23.8875 24.52 34,338
09/25/2014 24.16 24.43 23.9 23.93 28,297
09/24/2014 24.13 24.2189 24.11 24.14 18,041
09/23/2014 23.98 24.13 23.98 24 25,121
09/22/2014 24.2 24.55 23.868 23.99 20,807
09/19/2014 25.16 25.2499 24.23 24.4 37,446
09/18/2014 24.94 25.31 24.94 25.08 55,514
09/17/2014 25.26 25.26 24.78 24.78 6,970
09/16/2014 25.12 25.3 25.02 25.2 22,744
09/15/2014 24.95 25.16 24.77 25.01 19,356
09/12/2014 25.24 25.311 24.79 25 21,375
09/11/2014 25.11 25.24 25.01 25.17 7,848
09/10/2014 24.96 25.33 24.915 25.33 17,437
09/09/2014 25.07 25.172 24.92 24.99 12,389
09/08/2014 25.03 25.32 25.03 25.26 4,384
09/05/2014 25 25.204 24.9 25.12 10,029
09/04/2014 24.92 25.218 24.9 24.93 9,711
09/03/2014 25 25.3099 24.9 24.94 13,064
09/02/2014 24.837 25.21 24.81 25 13,456
08/29/2014 24.76 24.89 24.72 24.86 21,142
08/28/2014 24.75 24.94 24.7 24.76 13,514
08/27/2014 24.79 24.99 24.66 24.73 11,480
08/26/2014 24.75 24.924 24.5317 24.86 15,413
08/25/2014 24.7 24.862 24.51 24.79 44,018
08/22/2014 24.76 24.81 24.61 24.71 10,458
08/21/2014 24.67 24.81 24.57 24.71 8,717
08/20/2014 25.37 25.37 25 25 8,090
08/19/2014 25.19 25.45 24.99 25.37 22,246
08/18/2014 24.89 25.255 24.89 25.25 22,167
08/15/2014 24.68 24.93 24.62 24.77 39,409
08/14/2014 24.38 24.52 24.3267 24.45 3,584
08/13/2014 24.09 24.43 24.09 24.3 10,708
08/12/2014 23.88 24.06 23.85 24.03 10,197
08/11/2014 23.91 24 23.47 23.99 8,450
08/08/2014 23.7 23.86 23.65 23.76 12,005
08/07/2014 23.5 23.97 23.4 23.69 19,838
08/06/2014 23.28 23.66 23.28 23.49 10,067
08/05/2014 23.34 23.6 23.28 23.3 11,764
08/04/2014 23.53 23.642 23.28 23.5 14,687
08/01/2014 24 24 23.295 23.34 20,571
07/31/2014 23.77 24 23.77 23.9 25,192
07/30/2014 24 24.05 23.672 24.04 43,575
07/29/2014 23.8 24.15 23.78 23.97 21,047
07/28/2014 23.21 23.77 23.21 23.7 33,482
07/25/2014 23.31 23.42 23.03 23.03 21,875
07/24/2014 23.42 23.74 23.36 23.5 22,543
07/23/2014 23.64 23.75 23.4 23.52 9,157
07/22/2014 23.5 23.8 23.4 23.53 17,106
07/21/2014 23.54 23.54 23.35 23.41 7,722
07/18/2014 23 23.75 22.8301 23.72 41,489
07/17/2014 23.12 23.35 23.05 23.06 21,625
07/16/2014 23.65 23.7987 23.35 23.35 11,079
07/15/2014 23.56 23.63 23.46 23.51 21,928
07/14/2014 23.7 23.844 23.7 23.72 17,912
07/11/2014 23.64 23.8 23.59 23.66 9,351
07/10/2014 23.47 23.81 23.47 23.63 24,864
07/09/2014 23.89 24 23.74 23.84 8,144
07/08/2014 23.91 24 23.63 23.81 20,098
07/07/2014 24.24 24.25 24.05 24.05 15,803
07/03/2014 24.26 24.4625 24.24 24.4 15,055
07/02/2014 24.4 24.45 24.3 24.3 10,707
07/01/2014 24.05 24.5 24.05 24.47 43,266
06/30/2014 24.29 24.45 23.87 23.99 21,125
06/27/2014 24.13 24.5 23.96 24.36 73,341
06/26/2014 24.27 24.4 23.85 24.36 13,860
06/25/2014 23.97 24.43 23.97 24.31 7,513
06/24/2014 24.44 24.45 24.03 24.13 19,292
06/23/2014 24.11 24.4 24.11 24.28 6,844
06/20/2014 24.19 24.4 23.795 24.38 71,547
06/19/2014 24.33 24.39 23.73 24.005 21,969
06/18/2014 24.41 24.43 24.2301 24.32 5,937
06/17/2014 24.4 24.795 24.2 24.32 31,485
06/16/2014 24.02 24.61 24.01 24.48 11,316
06/13/2014 24.46 24.5 24.1 24.16 12,073
06/12/2014 24.44 24.58 24.07 24.29 10,000
06/11/2014 24.92 24.92 24.16 24.57 18,098
06/10/2014 24.95 24.95 24.66 24.93 7,937
06/09/2014 24.347 25.23 24.3 24.96 20,654
06/06/2014 24.42 24.92 24.42 24.87 22,736
06/05/2014 24.38 24.38 23.845 24.23 27,416
06/04/2014 23.48 23.885 23.48 23.76 25,900
06/03/2014 24.14 24.19 23.512 23.62 90,737
06/02/2014 24.78 24.78 23.88 24.04 25,411
05/30/2014 24.49 24.865 24 24.61 22,575
05/29/2014 24.64 24.75 24.36 24.38 4,135
05/28/2014 24.64 24.64 24.08 24.39 15,152
05/27/2014 24.46 25 24.18 24.54 13,740
05/23/2014 23.94 24.236 23.81 24.15 10,195
05/22/2014 23.82 24.1 23.78 23.93 12,561
05/21/2014 23.75 24.2 23.58 23.73 19,331
05/20/2014 24.15 24.19 23.6 23.82 36,410
05/19/2014 23.93 24.41 23.7 24.26 9,692
05/16/2014 23.24 24.05 23.24 23.99 20,667
05/15/2014 23.32 23.45 23.25 23.28 19,531
05/14/2014 24.02 24.185 23.36 23.37 29,575
05/13/2014 24.48 24.48 24.01 24.11 24,980
05/12/2014 23.634 24.9 23.612 24.52 17,289
05/09/2014 23.51 23.87 23.34 23.8 55,840
05/08/2014 23.65 23.85 23.512 23.54 16,687
05/07/2014 23.76 23.84 23.65 23.74 23,580
05/06/2014 24 24 23.66 23.8 33,587
05/05/2014 24.05 24.29 23.93 24.05 19,731
05/02/2014 24.33 24.42 24.1 24.31 21,310
05/01/2014 24.38 24.55 24 24.33 44,336
04/30/2014 24.05 24.33 23.76 24.32 46,397
04/29/2014 24.03 24.17 23.76 23.77 15,647
04/28/2014 24.31 24.31 23.765 24.11 21,455
04/25/2014 24.59 25.09 24.1 24.34 25,629
04/24/2014 24.78 24.78 24.51 24.63 8,661
04/23/2014 25.04 25.04 24.45 24.64 15,424
04/22/2014 25.16 25.2 24.79 25.18 9,947
04/21/2014 24.88 25.18 24.67 25.1 7,128
04/17/2014 24.56 25.28 24.26 24.95 8,986
04/16/2014 24.81 25.3398 24.62 24.62 12,772
04/15/2014 24.73 24.839 24.04 24.53 16,951
04/14/2014 25.03 25.47 24.5 24.79 18,827
04/11/2014 24.77 25.26 24.54 24.81 19,957
04/10/2014 25.5 25.5 24.64 25.04 38,823
04/09/2014 25.51 25.74 25.26 25.51 23,772
04/08/2014 25.7 26.0014 25.52 25.59 21,362
04/07/2014 26.2 26.23 25.47 25.57 24,464
04/04/2014 26.97 27.17 26.2275 26.26 24,181
04/03/2014 27.26 27.26 26.702 26.73 10,223
04/02/2014 27.4 27.4781 27.0575 27.35 18,763
04/01/2014 26.79 27.5 26.56 27.4 59,947
03/31/2014 26.4 27.02 26.1825 26.71 31,331
03/28/2014 26.14 26.38 26.01 26.31 26,650
03/27/2014 26.33 26.37 26 26.19 18,542
03/26/2014 27.37 27.37 26.35 26.39 21,475
03/25/2014 26.81 27.23 26.81 26.97 19,851
03/24/2014 27.118 27.359 26.31 27.04 30,095
03/21/2014 26.83 26.9 25.34 26.7 35,439
03/20/2014 25.57 26.68 25.57 26.68 9,668
03/19/2014 25.27 25.67 25.25 25.67 39,504
03/18/2014 26.08 26.08 25.266 25.61 22,613
03/17/2014 25.83 26.34 25.83 25.99 18,760
03/14/2014 26.38 26.58 25.97 26.07 8,895
03/13/2014 26.73 26.73 26.32 26.38 6,525
03/12/2014 26.53 26.75 26.2405 26.74 11,574
03/11/2014 27.26 27.49 26.406 26.6 20,541
03/10/2014 26.68 27.35 26.39 27.35 11,880
03/07/2014 27 27.0899 26.804 26.93 9,356
03/06/2014 26.95 27 26.712 26.96 7,990
03/05/2014 26.83 28.062 26.55 26.93 8,082
03/04/2014 26.96 27.24 26.7625 26.95 47,327
03/03/2014 26.05 26.74 26.05 26.73 19,427
02/28/2014 26.63 27.84 26.12 26.33 27,160
02/27/2014 26.63 26.78 26.35 26.54 14,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?