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 (%)
Mar 31, 2020 19.98 20.20 19.17 20.16 118,997 +0.27(+1.34%)
Mar 30, 2020 19.35 20.22 19.07 19.89 68,391 +0.76(+3.98%)
Mar 27, 2020 19.13 19.91 18.94 19.13 42,092 -0.93(-4.65%)
Mar 26, 2020 18.77 20.20 18.59 20.06 67,367 +1.65(+8.95%)
Mar 25, 2020 20.00 20.01 18.21 18.41 87,787 -1.17(-5.98%)
Mar 24, 2020 18.75 19.86 18.36 19.59 76,472 +1.81(+10.18%)
Mar 23, 2020 19.04 19.08 17.24 17.78 100,533 -1.05(-5.57%)
Mar 20, 2020 20.17 20.87 18.75 18.82 144,018 -1.50(-7.36%)
Mar 19, 2020 17.93 21.13 17.86 20.32 83,473 +2.29(+12.68%)
Mar 18, 2020 19.68 20.42 17.83 18.03 83,448 -3.07(-14.54%)
Mar 17, 2020 18.79 21.10 17.62 21.10 103,983 +2.72(+14.83%)
Mar 16, 2020 21.34 21.34 18.30 18.38 125,761 -3.16(-14.68%)
Mar 13, 2020 21.23 21.54 19.87 21.54 117,041 +1.33(+6.60%)
Mar 12, 2020 21.11 21.79 19.88 20.21 94,923 -1.95(-8.81%)
Mar 11, 2020 22.83 23.23 21.76 22.16 84,291 -1.45(-6.13%)
Mar 10, 2020 22.31 23.84 22.31 23.61 86,631 +2.06(+9.55%)
Mar 09, 2020 22.67 23.25 21.18 21.55 81,063 -2.71(-11.15%)
Mar 06, 2020 24.26 24.66 23.69 24.25 89,329 -0.79(-3.16%)
Mar 05, 2020 25.45 25.53 24.61 25.05 67,640 -1.03(-3.95%)
Mar 04, 2020 25.71 26.19 25.29 26.07 60,377 +0.53(+2.09%)
Mar 03, 2020 26.44 26.44 25.43 25.54 70,034 -0.94(-3.56%)
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.