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 (%)
Aug 31, 2020 19.58 19.75 19.39 19.57 90,557 -0.12(-0.62%)
Aug 28, 2020 19.80 19.80 19.41 19.69 134,355 +0.07(+0.37%)
Aug 27, 2020 19.38 19.94 19.37 19.62 46,775 +0.27(+1.42%)
Aug 26, 2020 19.60 19.78 19.32 19.34 74,247 -0.44(-2.22%)
Aug 25, 2020 20.05 20.31 19.61 19.79 59,006 -0.12(-0.59%)
Aug 24, 2020 19.79 19.94 19.39 19.90 68,549 +0.33(+1.70%)
Aug 21, 2020 19.52 19.80 19.34 19.57 151,431 -0.11(-0.55%)
Aug 20, 2020 19.22 19.79 19.14 19.68 75,375 +0.12(+0.60%)
Aug 19, 2020 19.42 19.92 19.29 19.56 36,787 +0.17(+0.86%)
Aug 18, 2020 19.94 19.94 19.34 19.39 73,202 -0.56(-2.79%)
Aug 17, 2020 20.01 20.14 19.71 19.95 36,387 -0.20(-0.97%)
Aug 14, 2020 19.77 20.32 19.67 20.15 36,912 +0.20(+0.98%)
Aug 13, 2020 20.23 20.31 19.82 19.95 37,257 -0.49(-2.39%)
Aug 12, 2020 20.87 20.89 20.22 20.44 75,609 +0.01(+0.05%)
Aug 11, 2020 20.78 21.23 20.25 20.43 76,047 +0.05(+0.24%)
Aug 10, 2020 20.86 21.44 20.30 20.38 137,339 -0.42(-2.02%)
Aug 07, 2020 19.23 20.80 19.23 20.80 175,050 +1.41(+7.26%)
Aug 06, 2020 18.99 19.52 18.99 19.39 154,644 +0.17(+0.86%)
Aug 05, 2020 18.63 19.35 18.34 19.23 238,128 +0.91(+4.97%)
Aug 04, 2020 17.72 18.32 17.72 18.32 178,355 +0.47(+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.