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 (%)
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.