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 (%)
Jul 31, 2020 17.72 17.96 17.36 17.69 178,731 -0.14(-0.77%)
Jul 30, 2020 17.90 17.99 17.53 17.83 116,492 -0.37(-2.04%)
Jul 29, 2020 17.67 18.30 17.41 18.20 162,175 +0.77(+4.43%)
Jul 28, 2020 17.50 17.75 17.36 17.43 142,213 -0.20(-1.11%)
Jul 27, 2020 17.98 18.14 17.29 17.62 133,297 -0.31(-1.72%)
Jul 24, 2020 18.09 18.28 17.92 17.93 85,275 -0.09(-0.52%)
Jul 23, 2020 17.64 18.04 17.47 18.02 102,298 +0.35(+1.99%)
Jul 22, 2020 17.91 17.98 17.48 17.67 114,171 -0.45(-2.48%)
Jul 21, 2020 17.52 18.41 17.52 18.12 144,396 +0.85(+4.93%)
Jul 20, 2020 17.84 17.98 17.23 17.27 121,680 -0.71(-3.97%)
Jul 17, 2020 18.74 18.74 17.94 17.99 89,877 -0.51(-2.75%)
Jul 16, 2020 18.21 18.78 18.11 18.49 85,708 +0.23(+1.27%)
Jul 15, 2020 18.25 18.59 17.92 18.26 166,291 +0.54(+3.05%)
Jul 14, 2020 18.18 18.50 17.59 17.72 92,802 -0.39(-2.13%)
Jul 13, 2020 18.40 18.54 17.69 18.11 140,218 +0.02(+0.13%)
Jul 10, 2020 17.33 18.19 17.33 18.08 138,442 +0.85(+4.93%)
Jul 09, 2020 18.09 18.09 17.06 17.23 260,496 -0.93(-5.13%)
Jul 08, 2020 18.43 18.69 17.62 18.17 193,701 -0.40(-2.13%)
Jul 07, 2020 19.19 19.28 18.44 18.56 191,725 -0.79(-4.09%)
Jul 06, 2020 19.79 20.28 19.26 19.35 235,862 -0.25(-1.28%)
Jul 02, 2020 21.06 21.06 19.03 19.60 343,465 -1.47(-6.97%)
Jul 01, 2020 22.06 22.13 21.07 21.07 75,060 -0.98(-4.47%)
Jun 30, 2020 21.26 22.22 21.26 22.06 53,730 +0.57(+2.65%)
Jun 29, 2020 20.93 21.59 20.87 21.49 106,639 +0.90(+4.36%)
Jun 26, 2020 20.90 21.05 19.96 20.59 214,549 -0.72(-3.40%)
Jun 25, 2020 20.43 21.44 20.43 21.31 71,618 +0.65(+3.13%)
Jun 24, 2020 21.23 21.23 20.44 20.67 59,467 -0.97(-4.46%)
Jun 23, 2020 22.26 22.55 21.55 21.63 78,242 -0.15(-0.71%)
Jun 22, 2020 21.93 21.93 21.41 21.79 89,544 +0.04(+0.18%)
Jun 19, 2020 21.51 21.75 20.71 21.75 221,487 +0.58(+2.74%)
Jun 18, 2020 20.80 21.53 20.79 21.17 65,131 +0.02(+0.09%)
Jun 17, 2020 21.73 22.21 21.08 21.15 60,880 -0.67(-3.05%)
Jun 16, 2020 22.23 22.92 21.38 21.82 101,896 +0.93(+4.44%)
Jun 15, 2020 19.95 21.01 19.82 20.89 55,518 +0.10(+0.46%)
Jun 12, 2020 21.20 21.21 20.17 20.79 51,462 +0.55(+2.72%)
Jun 11, 2020 20.76 21.00 20.20 20.24 126,605 -1.71(-7.79%)
Jun 10, 2020 23.42 23.42 21.90 21.95 58,768 -1.55(-6.61%)
Jun 09, 2020 23.26 24.01 22.87 23.51 56,121 -0.49(-2.05%)
Jun 08, 2020 23.42 24.00 23.42 24.00 64,325 +0.73(+3.15%)
Jun 05, 2020 22.74 23.75 22.37 23.26 131,815 +1.83(+8.51%)
Jun 04, 2020 21.12 21.73 20.94 21.44 47,827 +0.23(+1.09%)
Jun 03, 2020 20.76 21.55 20.54 21.21 69,220 +1.03(+5.12%)
Jun 02, 2020 20.58 22.03 20.11 20.17 83,263 -0.11(-0.52%)
Jun 01, 2020 20.72 20.80 20.23 20.28 63,291 -0.29(-1.41%)
May 29, 2020 20.92 21.48 20.16 20.57 76,521 -0.54(-2.56%)
May 28, 2020 22.79 22.81 21.08 21.11 62,231 -1.22(-5.45%)
May 27, 2020 21.29 22.53 21.25 22.33 105,129 +1.90(+9.31%)
May 26, 2020 20.46 20.78 20.18 20.43 92,914 +0.83(+4.24%)
May 22, 2020 19.53 19.69 19.13 19.59 107,792 +0.12(+0.59%)
May 21, 2020 19.37 19.60 19.22 19.48 70,595 -0.07(-0.35%)
May 20, 2020 18.96 19.87 18.96 19.55 101,002 +0.99(+5.36%)
May 19, 2020 19.25 19.53 18.55 18.55 75,168 -0.81(-4.19%)
May 18, 2020 18.91 19.64 18.35 19.36 120,449 +1.34(+7.45%)
May 15, 2020 17.73 18.18 17.51 18.02 70,515 +0.13(+0.70%)
May 14, 2020 17.22 17.99 16.77 17.90 95,270 +0.18(+1.04%)
May 13, 2020 17.75 18.10 17.21 17.71 129,150 -0.44(-2.45%)
May 12, 2020 19.31 19.31 18.09 18.16 84,556 -1.02(-5.34%)
May 11, 2020 19.48 19.79 18.72 19.18 99,063 -0.72(-3.64%)
May 08, 2020 19.49 19.91 19.09 19.90 86,565 +0.95(+4.99%)
May 07, 2020 18.87 19.26 18.59 18.96 57,276 +0.33(+1.76%)
May 06, 2020 18.91 19.16 18.55 18.63 64,815 -0.24(-1.28%)
May 05, 2020 19.79 19.81 18.78 18.87 78,359 -0.36(-1.86%)
May 04, 2020 19.29 19.64 18.85 19.23 59,667 -0.21(-1.09%)
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.