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 (%)
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%)
Jan 04, 2021 24.08 24.31 23.22 23.96 101,271 +0.02(+0.08%)
Dec 31, 2020 23.94 23.94 23.94 62,043 +0.01(+0.04%)
Dec 30, 2020 23.73 24.01 23.73 23.93 62,043 +0.26(+1.09%)
Dec 29, 2020 24.19 24.28 23.55 23.68 58,221 -0.65(-2.69%)
Dec 28, 2020 24.18 24.90 24.18 24.33 70,689 +0.09(+0.37%)
Dec 24, 2020 24.24 24.33 23.90 24.24 42,921 +0.01(+0.04%)
Dec 23, 2020 24.08 24.28 23.48 24.23 71,505 +0.95(+4.08%)
Dec 22, 2020 23.73 24.41 23.19 23.28 49,784 -0.57(-2.41%)
Dec 21, 2020 23.90 24.15 23.40 23.85 77,234 -0.18(-0.74%)
Dec 18, 2020 24.78 24.78 23.87 24.03 217,941 -0.76(-3.07%)
Dec 17, 2020 24.74 24.96 24.26 24.79 91,411 -0.25(-0.99%)
Dec 16, 2020 24.17 25.29 24.17 25.04 151,735 +0.39(+1.57%)
Dec 15, 2020 24.05 24.75 23.70 24.66 78,740 +0.73(+3.06%)
Dec 14, 2020 24.51 24.80 23.83 23.92 45,199 -0.17(-0.70%)
Dec 11, 2020 23.85 24.57 23.72 24.09 80,793 -0.14(-0.57%)
Dec 10, 2020 23.67 24.27 23.65 24.23 55,154 +0.19(+0.78%)
Dec 09, 2020 25.53 25.53 23.55 24.04 114,402 -0.04(-0.16%)
Dec 08, 2020 24.06 24.68 24.05 24.08 134,032 -0.58(-2.37%)
Dec 07, 2020 24.54 25.08 24.20 24.67 110,901 -0.17(-0.68%)
Dec 04, 2020 24.08 24.96 23.45 24.83 93,518 +1.42(+6.05%)
Dec 03, 2020 23.45 23.71 22.97 23.42 62,412 -0.03(-0.13%)
Dec 02, 2020 22.65 23.53 22.65 23.45 66,322 +0.59(+2.60%)
Dec 01, 2020 23.13 23.19 22.27 22.85 86,606 +0.75(+3.41%)
Nov 30, 2020 23.31 23.38 22.01 22.10 123,177 -1.26(-5.38%)
Nov 27, 2020 24.91 24.91 23.28 23.36 129,774 -0.69(-2.88%)
Nov 25, 2020 23.68 24.11 23.12 24.05 107,758 +0.65(+2.79%)
Nov 24, 2020 23.08 23.54 22.53 23.40 84,494 +1.34(+6.06%)
Nov 23, 2020 22.55 22.55 21.83 22.06 92,525 +0.49(+2.25%)
Nov 20, 2020 21.02 21.75 21.02 21.58 92,609 +0.27(+1.25%)
Nov 19, 2020 20.47 21.37 20.47 21.31 112,842 +0.45(+2.14%)
Nov 18, 2020 21.77 21.77 20.84 20.86 161,705 -0.10(-0.47%)
Nov 17, 2020 20.94 21.07 20.70 20.96 88,268 -0.42(-1.95%)
Nov 16, 2020 20.99 21.48 20.99 21.38 122,369 +0.90(+4.40%)
Nov 13, 2020 21.18 21.18 20.30 20.48 162,799 +0.23(+1.12%)
Nov 12, 2020 20.33 20.65 19.80 20.25 69,817 -0.74(-3.54%)
Nov 11, 2020 22.07 22.07 20.63 20.99 57,852 -1.05(-4.76%)
Nov 10, 2020 21.91 22.24 21.13 22.04 84,939 +0.85(+4.02%)
Nov 09, 2020 20.11 21.88 19.55 21.19 194,342 +2.64(+14.26%)
Nov 06, 2020 19.23 19.46 18.34 18.55 62,817 -0.70(-3.65%)
Nov 05, 2020 18.63 19.44 18.63 19.25 75,419 +0.59(+3.18%)
Nov 04, 2020 19.47 19.47 18.37 18.65 103,792 -1.30(-6.50%)
Nov 03, 2020 19.93 20.24 19.73 19.95 83,721 +0.52(+2.70%)
Nov 02, 2020 20.09 20.09 19.25 19.43 74,119 +0.08(+0.41%)
Oct 30, 2020 19.21 19.55 18.96 19.35 124,624 +0.13(+0.67%)
Oct 29, 2020 18.24 19.24 18.06 19.22 64,708 +0.78(+4.24%)
Oct 28, 2020 18.80 19.51 18.40 18.44 82,197 -0.55(-2.92%)
Oct 27, 2020 19.54 19.85 18.87 18.99 56,784 -0.96(-4.81%)
Oct 26, 2020 19.84 19.96 19.51 19.95 40,465 -0.21(-1.03%)
Oct 23, 2020 20.49 20.49 19.82 20.16 79,682 +0.30(+1.50%)
Oct 22, 2020 19.16 19.89 19.14 19.86 74,092 +0.77(+4.05%)
Oct 21, 2020 19.07 19.18 18.95 19.09 54,851 +0.09(+0.46%)
Oct 20, 2020 19.44 19.44 18.88 19.00 51,484 +0.14(+0.73%)
Oct 19, 2020 19.25 19.41 18.81 18.87 31,200 -0.22(-1.13%)
Oct 16, 2020 18.95 19.27 18.62 19.08 39,059 +0.03(+0.15%)
Oct 15, 2020 18.21 19.08 18.02 19.05 52,786 +0.59(+3.18%)
Oct 14, 2020 18.55 18.68 18.46 18.46 50,358 -0.12(-0.63%)
Oct 13, 2020 19.01 19.02 18.43 18.58 44,702 -0.61(-3.16%)
Oct 12, 2020 18.87 19.24 18.76 19.19 45,957 +0.29(+1.55%)
Oct 09, 2020 18.13 19.16 18.13 18.89 62,372 -0.06(-0.31%)
Oct 08, 2020 18.84 19.08 18.23 18.95 82,373 +0.33(+1.79%)
Oct 07, 2020 18.55 18.85 18.34 18.62 60,407 +0.28(+1.55%)
Oct 06, 2020 18.40 18.96 18.23 18.34 129,838 +0.21(+1.13%)
Oct 05, 2020 17.72 18.17 17.66 18.13 81,720 +0.62(+3.52%)
Oct 02, 2020 17.54 17.76 16.89 17.52 119,222 +0.34(+1.99%)
Oct 01, 2020 16.99 17.17 16.67 17.17 84,400 +0.13(+0.75%)
Sep 30, 2020 16.89 17.42 16.89 17.05 64,593 +0.09(+0.52%)
Sep 29, 2020 17.07 17.07 16.55 16.96 48,236 -0.20(-1.14%)
Sep 28, 2020 17.01 17.42 16.97 17.15 65,841 +0.43(+2.57%)
Sep 25, 2020 16.40 16.78 16.40 16.72 99,795 +0.09(+0.53%)
Sep 24, 2020 16.31 17.16 16.27 16.64 140,899 +0.47(+2.90%)
Sep 23, 2020 16.77 17.06 16.15 16.17 177,281 -0.58(-3.45%)
Sep 22, 2020 17.38 17.45 16.64 16.74 176,861 -0.57(-3.28%)
Sep 21, 2020 17.97 18.04 17.03 17.31 154,825 -1.11(-6.05%)
Sep 18, 2020 19.13 19.16 18.40 18.43 337,013 -0.70(-3.68%)
Sep 17, 2020 18.99 19.28 18.99 19.13 46,720 -0.17(-0.86%)
Sep 16, 2020 19.23 19.40 19.08 19.30 54,356 +0.09(+0.46%)
Sep 15, 2020 19.60 19.79 19.19 19.21 62,330 -0.32(-1.65%)
Sep 14, 2020 19.10 19.64 19.10 19.53 70,855 +0.42(+2.20%)
Sep 11, 2020 19.26 19.26 18.89 19.11 71,063 -0.09(-0.46%)
Sep 10, 2020 19.82 19.82 19.20 19.20 182,301 -0.38(-1.95%)
Sep 09, 2020 19.79 19.83 19.50 19.58 105,349 -0.06(-0.30%)
Sep 08, 2020 20.06 20.06 19.44 19.64 93,280 -0.54(-2.67%)
Sep 04, 2020 20.17 20.38 19.67 20.18 103,476 +0.39(+1.98%)
Sep 03, 2020 19.79 20.28 19.57 19.79 84,747 +0.09(+0.45%)
Sep 02, 2020 19.56 19.79 19.54 19.70 66,805 +0.10(+0.50%)
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.