Bridge Bancorp Inc (NQ: BDGE )

18.95 USD +0.33 (+1.80%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 18.99 19.70 18.58 18.62 81,390 -0.56(-2.92%)
Oct 27, 2020 19.73 20.05 19.06 19.18 56,227 -0.97(-4.81%)
Oct 26, 2020 20.04 20.16 19.70 20.15 40,068 -0.21(-1.03%)
Oct 23, 2020 20.69 20.69 20.02 20.36 78,900 +0.30(+1.50%)
Oct 22, 2020 19.35 20.09 19.33 20.06 73,365 +0.54(+2.77%)
Oct 21, 2020 19.50 19.61 19.38 19.52 53,645 +0.09(+0.46%)
Oct 20, 2020 19.88 19.88 19.30 19.43 50,352 +0.14(+0.73%)
Oct 19, 2020 19.68 19.85 19.23 19.29 30,514 -0.22(-1.13%)
Oct 16, 2020 19.38 19.70 19.04 19.51 38,200 +0.03(+0.15%)
Oct 15, 2020 18.62 19.51 18.42 19.48 51,625 +0.60(+3.18%)
Oct 14, 2020 18.97 19.10 18.88 18.88 49,251 -0.12(-0.63%)
Oct 13, 2020 19.44 19.45 18.84 19.00 43,719 -0.62(-3.16%)
Oct 12, 2020 19.29 19.67 19.18 19.62 44,947 +0.30(+1.55%)
Oct 09, 2020 18.54 19.59 18.54 19.32 61,000 -0.06(-0.31%)
Oct 08, 2020 19.26 19.51 18.64 19.38 80,561 +0.34(+1.79%)
Oct 07, 2020 18.97 19.27 18.75 19.04 59,079 +0.29(+1.55%)
Oct 06, 2020 18.81 19.39 18.64 18.75 126,982 +0.21(+1.13%)
Oct 05, 2020 18.12 18.58 18.06 18.54 79,923 +0.63(+3.52%)
Oct 02, 2020 17.93 18.16 17.27 17.91 116,600 +0.35(+1.99%)
Oct 01, 2020 17.37 17.56 17.05 17.56 82,544 +0.13(+0.75%)
Sep 30, 2020 17.27 17.81 17.27 17.43 63,173 +0.09(+0.52%)
Sep 29, 2020 17.45 17.45 16.92 17.34 47,175 -0.20(-1.14%)
Sep 28, 2020 17.39 17.81 17.35 17.54 64,393 +0.44(+2.57%)
Sep 25, 2020 16.77 17.16 16.77 17.10 97,600 +0.09(+0.53%)
Sep 24, 2020 16.68 17.55 16.64 17.01 137,800 +0.48(+2.90%)
Sep 23, 2020 17.15 17.44 16.51 16.53 173,382 -0.59(-3.45%)
Sep 22, 2020 17.77 17.84 17.01 17.12 172,971 -0.58(-3.28%)
Sep 21, 2020 18.37 18.45 17.41 17.70 151,420 -1.14(-6.05%)
Sep 18, 2020 19.56 19.59 18.81 18.84 329,600 -0.72(-3.68%)
Sep 17, 2020 19.42 19.71 19.42 19.56 45,693 -0.17(-0.86%)
Sep 16, 2020 19.66 19.84 19.51 19.73 53,161 +0.09(+0.46%)
Sep 15, 2020 20.04 20.23 19.62 19.64 60,959 -0.33(-1.65%)
Sep 14, 2020 19.53 20.08 19.53 19.97 69,297 +0.43(+2.20%)
Sep 11, 2020 19.69 19.69 19.32 19.54 69,500 -0.09(-0.46%)
Sep 10, 2020 20.27 20.27 19.63 19.63 178,291 -0.39(-1.95%)
Sep 09, 2020 20.23 20.28 19.94 20.02 103,032 -0.06(-0.30%)
Sep 08, 2020 20.51 20.51 19.88 20.08 91,228 -0.55(-2.67%)
Sep 04, 2020 20.62 20.84 20.11 20.63 101,200 +0.40(+1.98%)
Sep 03, 2020 20.23 20.74 20.01 20.23 82,883 +0.09(+0.45%)
Sep 02, 2020 20.00 20.23 19.98 20.14 65,336 +0.10(+0.50%)
Sep 01, 2020 19.87 20.34 19.71 20.04 59,008 +0.03(+0.15%)
Aug 31, 2020 20.02 20.19 19.83 20.01 88,565 -0.12(-0.62%)
Aug 28, 2020 20.25 20.25 19.85 20.14 131,400 +0.08(+0.37%)
Aug 27, 2020 19.82 20.39 19.81 20.06 45,747 +0.28(+1.42%)
Aug 26, 2020 20.04 20.22 19.75 19.78 72,614 -0.45(-2.22%)
Aug 25, 2020 20.50 20.77 20.05 20.23 57,708 -0.12(-0.59%)
Aug 24, 2020 20.23 20.39 19.83 20.35 67,042 +0.34(+1.70%)
Aug 21, 2020 19.96 20.25 19.78 20.01 148,100 -0.11(-0.55%)
Aug 20, 2020 19.65 20.24 19.57 20.12 73,717 +0.12(+0.60%)
Aug 19, 2020 19.86 20.37 19.72 20.00 35,978 +0.17(+0.86%)
Aug 18, 2020 20.39 20.39 19.78 19.83 71,592 -0.57(-2.79%)
Aug 17, 2020 20.46 20.59 20.15 20.40 35,587 -0.20(-0.97%)
Aug 14, 2020 20.21 20.78 20.11 20.60 36,100 +0.20(+0.98%)
Aug 13, 2020 20.69 20.77 20.27 20.40 36,438 -0.50(-2.39%)
Aug 12, 2020 21.34 21.36 20.67 20.90 73,946 +0.01(+0.05%)
Aug 11, 2020 21.25 21.71 20.71 20.89 74,375 +0.05(+0.24%)
Aug 10, 2020 21.33 21.92 20.76 20.84 134,318 -0.43(-2.02%)
Aug 07, 2020 19.66 21.27 19.66 21.27 171,200 +1.44(+7.26%)
Aug 06, 2020 19.42 19.96 19.42 19.83 151,243 +0.17(+0.86%)
Aug 05, 2020 19.05 19.79 18.75 19.66 232,890 +0.93(+4.97%)
Aug 04, 2020 18.12 18.73 18.12 18.73 174,432 +0.48(+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.