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 (%)
Jul 31, 2020 17.72 17.96 17.36 17.69 178,731 -0.14(-0.77%)
Jul 30, 2020 17.90 17.99 17.53 17.83 116,492 -0.37(-2.04%)
Jul 29, 2020 17.67 18.30 17.41 18.20 162,175 +0.77(+4.43%)
Jul 28, 2020 17.50 17.75 17.36 17.43 142,213 -0.20(-1.11%)
Jul 27, 2020 17.98 18.14 17.29 17.62 133,297 -0.31(-1.72%)
Jul 24, 2020 18.09 18.28 17.92 17.93 85,275 -0.09(-0.52%)
Jul 23, 2020 17.64 18.04 17.47 18.02 102,298 +0.35(+1.99%)
Jul 22, 2020 17.91 17.98 17.48 17.67 114,171 -0.45(-2.48%)
Jul 21, 2020 17.52 18.41 17.52 18.12 144,396 +0.85(+4.93%)
Jul 20, 2020 17.84 17.98 17.23 17.27 121,680 -0.71(-3.97%)
Jul 17, 2020 18.74 18.74 17.94 17.99 89,877 -0.51(-2.75%)
Jul 16, 2020 18.21 18.78 18.11 18.49 85,708 +0.23(+1.27%)
Jul 15, 2020 18.25 18.59 17.92 18.26 166,291 +0.54(+3.05%)
Jul 14, 2020 18.18 18.50 17.59 17.72 92,802 -0.39(-2.13%)
Jul 13, 2020 18.40 18.54 17.69 18.11 140,218 +0.02(+0.13%)
Jul 10, 2020 17.33 18.19 17.33 18.08 138,442 +0.85(+4.93%)
Jul 09, 2020 18.09 18.09 17.06 17.23 260,496 -0.93(-5.13%)
Jul 08, 2020 18.43 18.69 17.62 18.17 193,701 -0.40(-2.13%)
Jul 07, 2020 19.19 19.28 18.44 18.56 191,725 -0.79(-4.09%)
Jul 06, 2020 19.79 20.28 19.26 19.35 235,862 -0.25(-1.28%)
Jul 02, 2020 21.06 21.06 19.03 19.60 343,465 -1.47(-6.97%)
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.