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 (%)
Apr 30, 2020 20.63 20.63 19.25 19.98 109,228 -1.51(-7.01%)
Apr 29, 2020 20.94 21.93 20.18 21.49 126,036 +1.36(+6.77%)
Apr 28, 2020 19.31 20.47 19.31 20.13 46,747 +0.54(+2.76%)
Apr 27, 2020 18.86 19.92 18.75 19.59 59,718 +1.18(+6.40%)
Apr 24, 2020 18.34 18.75 18.01 18.41 41,832 +0.41(+2.25%)
Apr 23, 2020 17.57 18.34 17.57 18.00 69,153 +0.52(+2.98%)
Apr 22, 2020 17.75 17.83 17.12 17.48 86,943 +0.11(+0.61%)
Apr 21, 2020 16.71 17.44 16.66 17.37 77,840 -0.06(-0.33%)
Apr 20, 2020 16.99 17.82 16.85 17.43 65,717 -0.19(-1.10%)
Apr 17, 2020 17.05 18.16 17.05 17.62 139,581 +0.75(+4.46%)
Apr 16, 2020 17.54 17.54 16.36 16.87 132,039 -0.16(-0.95%)
Apr 15, 2020 17.94 17.94 16.96 17.03 82,582 -1.15(-6.34%)
Apr 14, 2020 19.34 19.44 17.81 18.19 93,003 -0.51(-2.75%)
Apr 13, 2020 19.52 19.55 18.53 18.70 84,707 -1.00(-5.08%)
Apr 09, 2020 18.82 19.94 18.62 19.70 148,216 +1.34(+7.32%)
Apr 08, 2020 18.54 18.63 17.94 18.36 115,059 +0.27(+1.47%)
Apr 07, 2020 18.90 19.35 17.50 18.09 109,738 -0.08(-0.42%)
Apr 06, 2020 18.09 19.01 17.51 18.17 134,779 +1.00(+5.83%)
Apr 03, 2020 18.13 18.34 16.87 17.17 57,418 -1.25(-6.78%)
Apr 02, 2020 18.43 18.91 17.78 18.41 62,461 -0.19(-1.02%)
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.