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%)
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.