Indicators

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021		24.19	24.19	24.19	0	-3.37(-12.22%)
Jan 28, 2021	27.78	27.84	26.67	27.56	448,961	+0.14(+0.51%)
Jan 27, 2021	28.38	28.56	27.19	27.42	479,369	-1.37(-4.75%)
Jan 26, 2021	28.72	29.63	28.25	28.78	1,093,151	+1.89(+7.03%)
Jan 25, 2021	26.61	26.99	25.85	26.89	178,720	-0.08(-0.29%)
Jan 22, 2021	26.02	27.00	25.78	26.97	240,967	+0.54(+2.06%)
Jan 21, 2021	26.20	26.80	25.79	26.43	208,972	+0.17(+0.64%)
Jan 20, 2021	26.89	26.89	25.45	26.26	272,862	-0.85(-3.14%)
Jan 19, 2021	27.09	27.26	26.61	27.11	90,274	+0.40(+1.48%)
Jan 15, 2021	26.98	27.04	26.34	26.71	86,550	-0.53(-1.96%)
Jan 14, 2021	27.16	27.53	26.87	27.25	105,695	+0.49(+1.81%)
Jan 13, 2021	25.95	27.10	25.95	26.76	80,034	-0.37(-1.35%)
Jan 12, 2021	26.55	27.41	26.55	27.13	101,495	+0.83(+3.16%)
Jan 11, 2021	25.50	26.34	25.29	26.30	114,938	+0.57(+2.23%)
Jan 08, 2021	26.00	26.00	24.88	25.72	83,217	-0.09(-0.35%)
Jan 07, 2021	26.53	26.53	25.37	25.81	178,118	+0.82(+3.29%)
Jan 06, 2021	25.55	26.61	24.74	24.99	290,565	+0.47(+1.90%)
Jan 05, 2021	23.98	24.77	23.98	24.53	129,791	+0.56(+2.36%)

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.