Indicators

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.92	21.48	20.16	20.57	76,521	-0.54(-2.56%)
May 28, 2020	22.79	22.81	21.08	21.11	62,231	-1.22(-5.45%)
May 27, 2020	21.29	22.53	21.25	22.33	105,129	+1.90(+9.31%)
May 26, 2020	20.46	20.78	20.18	20.43	92,914	+0.83(+4.24%)
May 22, 2020	19.53	19.69	19.13	19.59	107,792	+0.12(+0.59%)
May 21, 2020	19.37	19.60	19.22	19.48	70,595	-0.07(-0.35%)
May 20, 2020	18.96	19.87	18.96	19.55	101,002	+0.99(+5.36%)
May 19, 2020	19.25	19.53	18.55	18.55	75,168	-0.81(-4.19%)
May 18, 2020	18.91	19.64	18.35	19.36	120,449	+1.34(+7.45%)
May 15, 2020	17.73	18.18	17.51	18.02	70,515	+0.13(+0.70%)
May 14, 2020	17.22	17.99	16.77	17.90	95,270	+0.18(+1.04%)
May 13, 2020	17.75	18.10	17.21	17.71	129,150	-0.44(-2.45%)
May 12, 2020	19.31	19.31	18.09	18.16	84,556	-1.02(-5.34%)
May 11, 2020	19.48	19.79	18.72	19.18	99,063	-0.72(-3.64%)
May 08, 2020	19.49	19.91	19.09	19.90	86,565	+0.95(+4.99%)
May 07, 2020	18.87	19.26	18.59	18.96	57,276	+0.33(+1.76%)
May 06, 2020	18.91	19.16	18.55	18.63	64,815	-0.24(-1.28%)
May 05, 2020	19.79	19.81	18.78	18.87	78,359	-0.36(-1.86%)
May 04, 2020	19.29	19.64	18.85	19.23	59,667	-0.21(-1.09%)

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.