Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-22 11:00:30 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BGC) BRIDGE GLOBAL CAPITAL MANAGEMENT LIMITED Daily Prices...

     Prev Section TOC    Company Info for BGC    Limits Next Section


Company Details for (BGC) BRIDGE GLOBAL CAPITAL MANAGEMENT LIMITED

Listing Code BGC
Listing Name BRIDGE GLOBAL CAPITAL MANAGEMENT LIMITED
GICS Sector Diversified Financials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for BGC .. Monday 16th May 2016

BGC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.5
MAX 0.22 608,558 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BGC    Bottom Next Section


End of day Prices (full format),

600 Days for (BGC) BRIDGE GLOBAL CAPITAL MANAGEMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2016-May-19 Thu 0.071 0.071 0.071 0.071 0 0.0
2016-May-18 Wed 0.071 0.071 0.071 0.071 0 0.0
2016-May-17 Tue 0.071 0.071 0.071 0.071 0 0.0
2016-May-16 Mon ### 0.071 ### 0.071 ### ### 0.0
2016-May-13 Fri 0.054 ### 0.054 ### ### ### 0.0
2016-May-12 Thu 0.054 0.054 0.054 0.054 66.8 66.8 ###
2016-May-11 Wed ### ### ### ### 0 0.0
2016-May-10 Tue ### ### ### ### 0 0.0
2016-May-09 Mon ### ### ### ### 0 0.0
2016-May-06 Fri ### ### ### ### 0 0.0
2016-May-05 Thu ### ### ### ### 0 0.0
2016-May-04 Wed ### ### ### ### 0 0.0
2016-May-03 Tue ### ### ### ### 0 0.0
2016-May-02 Mon ### ### ### ### 0 0.0
2016-Apr-29 Fri ### ### ### ### 0 0.0
2016-Apr-28 Thu ### ### ### ### 0 0.0
2016-Apr-27 Wed ### ### ### ### 0 0.0
2016-Apr-26 Tue ### ### ### ### 0 0.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 0 0.0
2016-Apr-18 Mon ### ### ### ### 0 0.0
2016-Apr-15 Fri ### ### ### ### 0 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### 0 0.0
2016-Apr-12 Tue ### ### ### ### 0 0.0
2016-Apr-11 Mon ### ### ### ### 0 0.0
2016-Apr-08 Fri ### ### ### ### 0 0.0
2016-Apr-07 Thu ### ### ### ### 0 0.0
2016-Apr-06 Wed ### ### ### ### 0 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### ### ### ### 0 0.0
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### 0 0.0
2016-Mar-29 Tue ### ### ### ### 0 0.0
2016-Mar-24 Thu ### ### ### ### 0 0.0
2016-Mar-23 Wed ### ### ### ### 0 0.0
2016-Mar-22 Tue ### ### ### ### 0 0.0
2016-Mar-21 Mon ### ### ### ### 0 0.0
2016-Mar-18 Fri ### ### ### ### 0 0.0
2016-Mar-17 Thu ### ### ### ### 0 0.0
2016-Mar-16 Wed ### ### ### ### 0 0.0
2016-Mar-15 Tue ### ### ### ### 0 0.0
2016-Mar-14 Mon ### 0.085 ### ### 29,851 ### 75.7 75.7 0.0
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 0 0.0
2016-Mar-09 Wed ### ### ### ### 0 0.0
2016-Mar-08 Tue ### ### ### ### 0 0.0
2016-Mar-07 Mon ### ### ### ### 0 0.0
2016-Mar-04 Fri ### ### ### ### 0 0.0
2016-Mar-03 Thu ### ### ### ### 0 0.0
2016-Mar-02 Wed ### ### ### ### 0 0.0
2016-Mar-01 Tue ### ### ### ### 0 0.0
2016-Feb-29 Mon ### ### ### ### 0 0.0
2016-Feb-26 Fri ### ### ### ### 0 0.0
2016-Feb-25 Thu ### ### ### ### 0 0.0
2016-Feb-24 Wed ### ### ### ### 0 0.0
2016-Feb-23 Tue ### ### ### ### 0 0.0
2016-Feb-22 Mon ### ### ### ### 0 0.0
2016-Feb-19 Fri ### ### ### ### 0 0.0
2016-Feb-18 Thu ### ### ### ### 0 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 0.089 0.089 0.089 0.089 0 ###
2016-Feb-15 Mon 0.089 0.089 0.089 0.089 0 ###
2016-Feb-12 Fri 0.089 0.089 0.089 0.089 0 ###
2016-Feb-11 Thu 0.089 0.089 0.089 0.089 0 ###
2016-Feb-10 Wed 0.089 0.089 0.089 0.089 0 ###
2016-Feb-09 Tue 0.089 0.089 0.089 0.089 0 ###
2016-Feb-08 Mon 0.089 0.089 0.089 0.089 0 ###
2016-Feb-05 Fri 0.089 0.089 0.089 0.089 0 ###
2016-Feb-04 Thu 0.089 0.089 0.089 0.089 0 ###
2016-Feb-03 Wed 0.089 0.089 0.089 0.089 0 ###
2016-Feb-02 Tue 0.089 0.089 0.089 0.089 0 ###
2016-Feb-01 Mon 0.089 0.089 0.089 0.089 0 ###
2016-Jan-29 Fri 0.089 0.089 0.089 0.089 0 ###
2016-Jan-28 Thu 0.089 0.089 0.089 0.089 0 ###
2016-Jan-27 Wed 0.089 0.089 0.089 0.089 0 ###
2016-Jan-25 Mon 0.089 0.089 0.089 0.089 0 ###
2016-Jan-22 Fri 0.089 0.089 0.089 0.089 1,143 ### 66.3 66.3 ###
2016-Jan-21 Thu ### 0.085 ### 0.085 ### ### ###
2016-Jan-20 Wed ### ### ### ### 0 0.0
2016-Jan-19 Tue ### ### ### ### 0 0.0
2016-Jan-18 Mon ### ### ### ### 0 0.0
2016-Jan-15 Fri ### ### ### ### 0 0.0
2016-Jan-14 Thu 0.085 ### 0.085 ### 96.8 96.8 0.0
2016-Jan-13 Wed 0.085 0.085 0.085 0.085 41,758 3,549 ### ### ###
2016-Jan-12 Tue 0.085 0.085 0.085 0.085 0 ###
2016-Jan-11 Mon 0.085 0.085 0.085 0.085 0 ###
2016-Jan-08 Fri 0.085 0.085 0.085 0.085 1,250 ### ### ### ###
2016-Jan-07 Thu ### ### ### ### 81.4 81.4 0.0
2016-Jan-06 Wed ### ### ### ### 0 0.0
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon 0.085 0.085 0.085 0.085 0 ###
2015-Dec-31 Thu 0.085 0.085 0.085 0.085 0 ###
2015-Dec-30 Wed 0.085 0.085 0.085 0.085 0 ###
2015-Dec-29 Tue 0.084 0.085 0.084 0.085 ### ### ###
2015-Dec-24 Thu ### 0.085 ### 0.084 13,528 574 ### ### ###
2015-Dec-23 Wed 0.084 0.084 0.084 0.084 69.4 69.4 ###
2015-Dec-22 Tue 0.088 0.088 0.088 0.088 0 ###
2015-Dec-21 Mon 0.088 0.088 0.088 0.088 0 ###
2015-Dec-18 Fri 0.088 0.088 0.088 0.088 0 ###
2015-Dec-17 Thu 0.088 0.088 0.088 0.088 0 ###
2015-Dec-16 Wed 0.088 0.088 0.088 0.088 0 ###
2015-Dec-15 Tue 0.088 0.088 0.088 0.088 2,472 ### 73.6 73.6 ###
2015-Dec-14 Mon ### ### ### ### 0 0.0
2015-Dec-11 Fri ### ### ### ### 69.7 69.7 0.0
2015-Dec-10 Thu 0.088 0.088 0.088 0.088 78.1 78.1 ###
2015-Dec-09 Wed 0.088 0.088 0.088 0.088 10,028 882 70.8 70.8 ###
2015-Dec-08 Tue ### ### ### ### 0 0.0
2015-Dec-07 Mon ### ### ### ### 0 0.0
2015-Dec-04 Fri ### ### ### ### 0 0.0
2015-Dec-03 Thu ### ### ### ### 0 0.0
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue ### ### ### ### 7,950 0 99.8 99.8 0.0
2015-Nov-30 Mon 0.072 0.072 ### ### 23,524 846 ### ### 0.0
2015-Nov-27 Fri 0.071 0.071 0.071 0.071 79.5 79.5 0.0
2015-Nov-26 Thu ### ### ### ### 0 0.0
2015-Nov-25 Wed ### ### ### ### 0 0.0
2015-Nov-24 Tue ### ### ### ### 0 0.0
2015-Nov-23 Mon ### ### ### ### 0 0.0
2015-Nov-20 Fri ### ### ### ### 0 0.0
2015-Nov-19 Thu ### ### ### ### 0 0.0
2015-Nov-18 Wed ### ### ### ### 0 0.0
2015-Nov-17 Tue ### ### ### ### 0 0.0
2015-Nov-16 Mon ### ### ### ### 8,428 0 99.9 99.9 0.0
2015-Nov-13 Fri ### ### ### ### 0 0.0
2015-Nov-12 Thu ### ### ### ### 62,147 0 15.4 15.4 0.0
2015-Nov-11 Wed ### ### ### ### 0 0.0
2015-Nov-10 Tue ### ### ### ### 71 0 ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### ### ### 0.0
2015-Nov-05 Thu ### ### ### ### 121,176 0 88.4 88.4 0.0
2015-Nov-04 Wed ### ### ### ### 86.2 86.2 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### 1,526 0 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed ### ### ### ### 0 0.0
2015-Oct-27 Tue ### ### ### ### 0 0.0
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 0 0.0
2015-Oct-22 Thu ### ### ### ### 0 0.0
2015-Oct-21 Wed ### ### ### ### 2.6 2.6 0.0
2015-Oct-20 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-15 Thu 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-14 Wed 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-13 Tue 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-12 Mon 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-09 Fri 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-08 Thu 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-07 Wed 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-06 Tue 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-05 Mon 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-02 Fri 0.175 0.175 0.175 0.175 0 0.0
2015-Oct-01 Thu 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-30 Wed 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-29 Tue 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-28 Mon 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-25 Fri 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-24 Thu 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-23 Wed 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-22 Tue 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-21 Mon 0.175 0.175 0.175 0.175 0 0.0
2015-Sep-18 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 0 0.0
2015-Sep-16 Wed ### ### ### ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### 0 0.0
2015-Sep-14 Mon ### ### ### ### 0 0.0
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu ### ### ### ### 98.6 98.6 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue 0.175 0.175 ### ### 1.2 1.2 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 95.1 95.1 0.0
2015-Sep-03 Thu ### ### ### ### 0 0.0
2015-Sep-02 Wed ### ### ### ### 0 0.0
2015-Sep-01 Tue ### ### ### ### 95.4 95.4 0.0
2015-Aug-31 Mon ### ### ### ### 0 0.0
2015-Aug-28 Fri ### ### ### ### 0 0.0
2015-Aug-27 Thu ### ### ### ### 95.8 95.8 0.0
2015-Aug-26 Wed ### ### ### ### 0 0.0
2015-Aug-25 Tue ### ### ### ### ### ### 0.0
2015-Aug-24 Mon ### ### ### ### 0 0.0
2015-Aug-21 Fri ### ### ### ### 24 0 ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 0 0.0
2015-Aug-17 Mon ### ### ### ### 4,022 0 ### ### 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 0 0.0
2015-Aug-11 Tue ### ### ### ### 0 0.0
2015-Aug-10 Mon ### ### ### ### 0 0.0
2015-Aug-07 Fri ### ### ### ### 6,072 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 0 0.0
2015-Aug-05 Wed ### ### ### ### 97,752 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 0 0.0
2015-Aug-03 Mon ### ### ### ### 76.8 76.8 0.0
2015-Jul-31 Fri ### ### ### ### 2.2 2.2 0.0
2015-Jul-30 Thu 0.185 0.185 0.185 0.185 0 ###
2015-Jul-29 Wed 0.185 0.185 0.185 0.185 0 ###
2015-Jul-28 Tue 0.185 0.185 0.185 0.185 0 ###
2015-Jul-27 Mon 0.185 0.185 0.185 0.185 0 ###
2015-Jul-24 Fri ### 0.185 ### 0.185 99.7 99.7 ###
2015-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 0 0.0
2015-Jul-21 Tue ### ### ### ### 2,281 0 ### ### 0.0
2015-Jul-20 Mon 0.185 0.185 0.185 0.185 0 ###
2015-Jul-17 Fri 0.185 0.185 0.185 0.185 ### ### ###
2015-Jul-16 Thu ### ### ### ### 95.6 95.6 0.0
2015-Jul-15 Wed 0.185 0.185 ### ### 10.2 10.2 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 93.8 93.8 0.0
2015-Jul-09 Thu ### ### ### ### 0 0.0
2015-Jul-08 Wed ### ### ### ### 81.6 81.6 0.0
2015-Jul-07 Tue 0.185 0.185 ### ### 12.4 12.4 0.0
2015-Jul-06 Mon ### ### ### ### 12,550 0 ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 5 0 76.1 76.1 0.0
2015-Jul-02 Thu 0.2 0.2 0.2 0.2 0 0.0
2015-Jul-01 Wed 0.2 0.22 ### 0.2 ### ### 0.0
2015-Jun-30 Tue 0.2 0.2 ### ### 13.7 13.7 0.0
2015-Jun-29 Mon 0.2 0.22 ### 0.22 608,558 66,941 ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-22 11:00:30 thru 2025-06-22 11:00:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000