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 (%)
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%)
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.