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 (%)
Feb 28, 2020	25.94	26.74	25.40	26.22	84,290	-0.34(-1.29%)
Feb 27, 2020	27.44	27.83	26.56	26.56	77,681	-1.33(-4.78%)
Feb 26, 2020	27.97	28.42	27.73	27.89	35,481	+0.06(+0.21%)
Feb 25, 2020	28.76	28.76	27.70	27.84	40,357	-1.00(-3.47%)
Feb 24, 2020	29.08	29.22	28.70	28.84	44,220	-0.99(-3.32%)
Feb 21, 2020	29.93	29.93	29.64	29.83	39,678	-0.15(-0.51%)
Feb 20, 2020	29.74	30.12	29.68	29.98	29,708	+0.07(+0.22%)
Feb 19, 2020	29.51	30.07	29.51	29.91	41,272	+0.38(+1.29%)
Feb 18, 2020	29.87	30.38	29.48	29.53	33,360	-0.37(-1.24%)
Feb 14, 2020	30.22	30.29	29.77	29.90	30,966	-0.30(-0.98%)
Feb 13, 2020	30.08	30.29	29.99	30.20	34,553	-0.05(-0.16%)
Feb 12, 2020	30.28	30.35	30.13	30.25	31,413	+0.22(+0.73%)
Feb 11, 2020	30.03	30.48	30.01	30.03	37,230	+0.04(+0.13%)
Feb 10, 2020	29.58	29.99	29.58	29.99	62,095	+0.22(+0.74%)
Feb 07, 2020	29.94	29.98	29.64	29.77	48,285	-0.30(-0.98%)
Feb 06, 2020	30.25	30.25	29.93	30.07	43,932	-0.04(-0.13%)
Feb 05, 2020	29.99	30.26	29.69	30.10	43,106	+0.39(+1.31%)
Feb 04, 2020	29.58	29.95	29.48	29.71	55,516	+0.50(+1.73%)

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.