Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.56 31.89 31.56 31.71 37,118 -0.03(-0.09%)
Dec 30, 2019 31.70 31.97 31.64 31.73 32,112 -0.09(-0.30%)
Dec 27, 2019 31.96 32.26 31.74 31.83 31,936 -0.19(-0.59%)
Dec 26, 2019 31.93 32.08 31.85 32.02 24,355 -0.02(-0.06%)
Dec 24, 2019 31.82 32.04 31.82 32.04 15,651 +0.04(+0.12%)
Dec 23, 2019 32.08 32.08 31.85 32.00 69,171 +0.03(+0.09%)
Dec 20, 2019 32.08 32.21 31.79 31.97 108,077 -0.10(-0.32%)
Dec 19, 2019 31.96 32.11 31.90 32.08 37,917 +0.02(+0.06%)
Dec 18, 2019 32.38 32.38 31.92 32.06 47,378 -0.17(-0.53%)
Dec 17, 2019 32.09 32.39 31.97 32.23 42,774 +0.25(+0.77%)
Dec 16, 2019 31.45 32.15 31.45 31.98 79,265 +0.54(+1.71%)
Dec 13, 2019 31.21 31.47 30.88 31.44 73,708 +0.09(+0.30%)
Dec 12, 2019 30.94 31.49 30.94 31.35 89,715 +0.38(+1.22%)
Dec 11, 2019 30.92 31.16 30.76 30.97 91,032 +0.05(+0.15%)
Dec 10, 2019 31.10 31.39 30.86 30.92 103,678 -0.15(-0.49%)
Dec 09, 2019 31.21 31.24 30.95 31.07 27,745 -0.19(-0.60%)
Dec 06, 2019 31.19 31.43 31.06 31.26 43,040 +0.33(+1.07%)
Dec 05, 2019 30.96 31.05 30.88 30.93 30,935 +0.13(+0.43%)
Dec 04, 2019 30.79 31.05 30.72 30.80 26,728 +0.17(+0.56%)
Dec 03, 2019 30.90 30.90 30.23 30.63 35,866 -0.23(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.