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 31, 2020 30.20 30.20 28.88 28.91 62,876 -1.30(-4.29%)
Jan 30, 2020 30.70 30.70 29.42 30.21 51,910 +0.36(+1.21%)
Jan 29, 2020 30.02 30.58 29.67 29.85 43,521 -0.26(-0.85%)
Jan 28, 2020 30.32 30.42 29.95 30.10 42,859 -0.12(-0.41%)
Jan 27, 2020 30.08 30.55 30.07 30.23 38,515 -0.18(-0.60%)
Jan 24, 2020 30.53 30.67 30.26 30.41 43,667 -0.26(-0.84%)
Jan 23, 2020 30.69 30.84 30.12 30.67 54,685 -0.05(-0.16%)
Jan 22, 2020 31.07 31.07 30.55 30.71 40,655 -0.23(-0.73%)
Jan 21, 2020 30.98 31.19 30.83 30.94 52,222 -0.16(-0.52%)
Jan 17, 2020 31.48 31.75 30.93 31.10 39,973 -0.13(-0.42%)
Jan 16, 2020 30.94 31.50 30.64 31.23 33,412 +0.46(+1.51%)
Jan 15, 2020 30.78 30.98 30.62 30.77 34,688 -0.19(-0.61%)
Jan 14, 2020 30.92 31.22 30.76 30.96 44,494 +0.00(+0.00%)
Jan 13, 2020 30.21 31.28 30.21 30.96 43,734 +0.61(+2.03%)
Jan 10, 2020 30.59 30.59 30.17 30.34 30,562 -0.21(-0.68%)
Jan 09, 2020 30.66 30.96 30.52 30.55 21,853 -0.19(-0.62%)
Jan 08, 2020 30.73 30.93 30.59 30.74 26,856 +0.24(+0.77%)
Jan 07, 2020 30.87 31.11 30.42 30.51 31,463 -0.45(-1.47%)
Jan 06, 2020 30.95 31.21 30.81 30.96 30,079 -0.35(-1.12%)
Jan 03, 2020 31.24 31.59 31.09 31.31 53,192 -0.36(-1.13%)
Jan 02, 2020 31.84 31.84 31.33 31.67 50,956 -0.04(-0.12%)
Dec 31, 2019 31.56 31.89 31.56 31.71 37,118 -0.03(-0.09%)
Dec 30, 2019 31.70 31.97 31.64 31.73 32,112 -0.09(-0.30%)
Dec 27, 2019 31.96 32.26 31.74 31.83 31,936 -0.19(-0.59%)
Dec 26, 2019 31.93 32.08 31.85 32.02 24,355 -0.02(-0.06%)
Dec 24, 2019 31.82 32.04 31.82 32.04 15,651 +0.04(+0.12%)
Dec 23, 2019 32.08 32.08 31.85 32.00 69,171 +0.03(+0.09%)
Dec 20, 2019 32.08 32.21 31.79 31.97 108,077 -0.10(-0.32%)
Dec 19, 2019 31.96 32.11 31.90 32.08 37,917 +0.02(+0.06%)
Dec 18, 2019 32.38 32.38 31.92 32.06 47,378 -0.17(-0.53%)
Dec 17, 2019 32.09 32.39 31.97 32.23 42,774 +0.25(+0.77%)
Dec 16, 2019 31.45 32.15 31.45 31.98 79,265 +0.54(+1.71%)
Dec 13, 2019 31.21 31.47 30.88 31.44 73,708 +0.09(+0.30%)
Dec 12, 2019 30.94 31.49 30.94 31.35 89,715 +0.38(+1.22%)
Dec 11, 2019 30.92 31.16 30.76 30.97 91,032 +0.05(+0.15%)
Dec 10, 2019 31.10 31.39 30.86 30.92 103,678 -0.15(-0.49%)
Dec 09, 2019 31.21 31.24 30.95 31.07 27,745 -0.19(-0.60%)
Dec 06, 2019 31.19 31.43 31.06 31.26 43,040 +0.33(+1.07%)
Dec 05, 2019 30.96 31.05 30.88 30.93 30,935 +0.13(+0.43%)
Dec 04, 2019 30.79 31.05 30.72 30.80 26,728 +0.17(+0.56%)
Dec 03, 2019 30.90 30.90 30.23 30.63 35,866 -0.23(-0.74%)
Dec 02, 2019 31.05 31.19 30.70 30.86 26,720 -0.05(-0.15%)
Nov 29, 2019 31.17 31.26 30.89 30.90 13,218 -0.33(-1.06%)
Nov 27, 2019 31.28 31.39 31.12 31.23 20,092 +0.05(+0.15%)
Nov 26, 2019 31.22 31.37 31.11 31.19 30,780 -0.16(-0.51%)
Nov 25, 2019 30.88 31.52 30.88 31.35 36,766 +0.51(+1.66%)
Nov 22, 2019 31.04 31.07 30.78 30.84 16,285 -0.04(-0.12%)
Nov 21, 2019 31.19 31.19 30.76 30.87 23,381 -0.14(-0.46%)
Nov 20, 2019 31.08 31.46 30.73 31.02 70,098 -0.19(-0.61%)
Nov 19, 2019 31.23 31.60 31.15 31.21 55,954 +0.06(+0.18%)
Nov 18, 2019 31.24 31.28 30.78 31.15 38,987 -0.25(-0.78%)
Nov 15, 2019 31.72 31.72 31.21 31.39 24,534 -0.08(-0.24%)
Nov 14, 2019 31.34 32.27 30.95 31.47 38,829 +0.12(+0.39%)
Nov 13, 2019 31.39 31.57 31.17 31.35 61,988 -0.24(-0.75%)
Nov 12, 2019 31.76 32.03 31.54 31.58 43,428 -0.24(-0.74%)
Nov 11, 2019 31.74 31.98 31.39 31.82 19,926 +0.04(+0.12%)
Nov 08, 2019 31.72 32.08 31.53 31.78 28,024 +0.04(+0.12%)
Nov 07, 2019 32.07 32.27 31.65 31.74 29,236 +0.04(+0.12%)
Nov 06, 2019 31.69 31.87 31.43 31.71 52,687 -0.13(-0.42%)
Nov 05, 2019 31.39 32.02 31.39 31.84 45,202 +0.55(+1.75%)
Nov 04, 2019 31.12 31.55 30.98 31.29 44,736 +0.45(+1.47%)
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.