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 29, 2021 24.19 24.19 24.19 0 -3.37(-12.22%)
Jan 28, 2021 27.78 27.84 26.67 27.56 448,961 +0.14(+0.51%)
Jan 27, 2021 28.38 28.56 27.19 27.42 479,369 -1.37(-4.75%)
Jan 26, 2021 28.72 29.63 28.25 28.78 1,093,151 +1.89(+7.03%)
Jan 25, 2021 26.61 26.99 25.85 26.89 178,720 -0.08(-0.29%)
Jan 22, 2021 26.02 27.00 25.78 26.97 240,967 +0.54(+2.06%)
Jan 21, 2021 26.20 26.80 25.79 26.43 208,972 +0.17(+0.64%)
Jan 20, 2021 26.89 26.89 25.45 26.26 272,862 -0.85(-3.14%)
Jan 19, 2021 27.09 27.26 26.61 27.11 90,274 +0.40(+1.48%)
Jan 15, 2021 26.98 27.04 26.34 26.71 86,550 -0.53(-1.96%)
Jan 14, 2021 27.16 27.53 26.87 27.25 105,695 +0.49(+1.81%)
Jan 13, 2021 25.95 27.10 25.95 26.76 80,034 -0.37(-1.35%)
Jan 12, 2021 26.55 27.41 26.55 27.13 101,495 +0.83(+3.16%)
Jan 11, 2021 25.50 26.34 25.29 26.30 114,938 +0.57(+2.23%)
Jan 08, 2021 26.00 26.00 24.88 25.72 83,217 -0.09(-0.35%)
Jan 07, 2021 26.53 26.53 25.37 25.81 178,118 +0.82(+3.29%)
Jan 06, 2021 25.55 26.61 24.74 24.99 290,565 +0.47(+1.90%)
Jan 05, 2021 23.98 24.77 23.98 24.53 129,791 +0.56(+2.36%)
Jan 04, 2021 24.08 24.31 23.22 23.96 101,271 +0.02(+0.08%)
Dec 31, 2020 23.94 23.94 23.94 62,043 +0.01(+0.04%)
Dec 30, 2020 23.73 24.01 23.73 23.93 62,043 +0.26(+1.09%)
Dec 29, 2020 24.19 24.28 23.55 23.68 58,221 -0.65(-2.69%)
Dec 28, 2020 24.18 24.90 24.18 24.33 70,689 +0.09(+0.37%)
Dec 24, 2020 24.24 24.33 23.90 24.24 42,921 +0.01(+0.04%)
Dec 23, 2020 24.08 24.28 23.48 24.23 71,505 +0.95(+4.08%)
Dec 22, 2020 23.73 24.41 23.19 23.28 49,784 -0.57(-2.41%)
Dec 21, 2020 23.90 24.15 23.40 23.85 77,234 -0.18(-0.74%)
Dec 18, 2020 24.78 24.78 23.87 24.03 217,941 -0.76(-3.07%)
Dec 17, 2020 24.74 24.96 24.26 24.79 91,411 -0.25(-0.99%)
Dec 16, 2020 24.17 25.29 24.17 25.04 151,735 +0.39(+1.57%)
Dec 15, 2020 24.05 24.75 23.70 24.66 78,740 +0.73(+3.06%)
Dec 14, 2020 24.51 24.80 23.83 23.92 45,199 -0.17(-0.70%)
Dec 11, 2020 23.85 24.57 23.72 24.09 80,793 -0.14(-0.57%)
Dec 10, 2020 23.67 24.27 23.65 24.23 55,154 +0.19(+0.78%)
Dec 09, 2020 25.53 25.53 23.55 24.04 114,402 -0.04(-0.16%)
Dec 08, 2020 24.06 24.68 24.05 24.08 134,032 -0.58(-2.37%)
Dec 07, 2020 24.54 25.08 24.20 24.67 110,901 -0.17(-0.68%)
Dec 04, 2020 24.08 24.96 23.45 24.83 93,518 +1.42(+6.05%)
Dec 03, 2020 23.45 23.71 22.97 23.42 62,412 -0.03(-0.13%)
Dec 02, 2020 22.65 23.53 22.65 23.45 66,322 +0.59(+2.60%)
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.