Bridge SaaS Limited (ASX:BGE)
Australia · Delayed Price · Currency is AUD 0.0080
0.00 (0.00%)
Oct 9, 2026, 3:03 PM AEST
Bridge SaaS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,000 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,000 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149,774 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 484,520 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 468,759 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 198,520 |
| Sep 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 42,619 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,091 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 727,619 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,747,752 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 525,000 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 2,440,076 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.78% | 1,047,840 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,091 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 8,923 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 250 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,505 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,939 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 50,291 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 714,516 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 418,736 |
| Jul 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 491,278 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 25,000 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 5,650 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 595,605 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 100,175 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.79% | 622,470 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 1,801,200 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 49,426 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 407,183 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 13,113 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,347 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 250,466 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 431,667 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 550,717 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 645,547 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 492,250 |
| Jun 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 948,466 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,109,913 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 921,574 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 601,563 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.41% | 4,274,456 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.77% | 1,094,457 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,195,902 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 381,919 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 912,090 |