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%)
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%)
Sep 01, 2020 19.43 19.89 19.28 19.60 60,335 +0.03(+0.15%)
Aug 31, 2020 19.58 19.75 19.39 19.57 90,557 -0.12(-0.62%)
Aug 28, 2020 19.80 19.80 19.41 19.69 134,355 +0.07(+0.37%)
Aug 27, 2020 19.38 19.94 19.37 19.62 46,775 +0.27(+1.42%)
Aug 26, 2020 19.60 19.78 19.32 19.34 74,247 -0.44(-2.22%)
Aug 25, 2020 20.05 20.31 19.61 19.79 59,006 -0.12(-0.59%)
Aug 24, 2020 19.79 19.94 19.39 19.90 68,549 +0.33(+1.70%)
Aug 21, 2020 19.52 19.80 19.34 19.57 151,431 -0.11(-0.55%)
Aug 20, 2020 19.22 19.79 19.14 19.68 75,375 +0.12(+0.60%)
Aug 19, 2020 19.42 19.92 19.29 19.56 36,787 +0.17(+0.86%)
Aug 18, 2020 19.94 19.94 19.34 19.39 73,202 -0.56(-2.79%)
Aug 17, 2020 20.01 20.14 19.71 19.95 36,387 -0.20(-0.97%)
Aug 14, 2020 19.77 20.32 19.67 20.15 36,912 +0.20(+0.98%)
Aug 13, 2020 20.23 20.31 19.82 19.95 37,257 -0.49(-2.39%)
Aug 12, 2020 20.87 20.89 20.22 20.44 75,609 +0.01(+0.05%)
Aug 11, 2020 20.78 21.23 20.25 20.43 76,047 +0.05(+0.24%)
Aug 10, 2020 20.86 21.44 20.30 20.38 137,339 -0.42(-2.02%)
Aug 07, 2020 19.23 20.80 19.23 20.80 175,050 +1.41(+7.26%)
Aug 06, 2020 18.99 19.52 18.99 19.39 154,644 +0.17(+0.86%)
Aug 05, 2020 18.63 19.35 18.34 19.23 238,128 +0.91(+4.97%)
Aug 04, 2020 17.72 18.32 17.72 18.32 178,355 +0.47(+2.63%)
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.