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 (%)
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%)

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.