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 (%)
Dec 31, 2019 31.56 31.89 31.56 31.71 37,118 -0.03(-0.09%)
Dec 30, 2019 31.70 31.97 31.64 31.73 32,112 -0.09(-0.30%)
Dec 27, 2019 31.96 32.26 31.74 31.83 31,936 -0.19(-0.59%)
Dec 26, 2019 31.93 32.08 31.85 32.02 24,355 -0.02(-0.06%)
Dec 24, 2019 31.82 32.04 31.82 32.04 15,651 +0.04(+0.12%)
Dec 23, 2019 32.08 32.08 31.85 32.00 69,171 +0.03(+0.09%)
Dec 20, 2019 32.08 32.21 31.79 31.97 108,077 -0.10(-0.32%)
Dec 19, 2019 31.96 32.11 31.90 32.08 37,917 +0.02(+0.06%)
Dec 18, 2019 32.38 32.38 31.92 32.06 47,378 -0.17(-0.53%)
Dec 17, 2019 32.09 32.39 31.97 32.23 42,774 +0.25(+0.77%)
Dec 16, 2019 31.45 32.15 31.45 31.98 79,265 +0.54(+1.71%)
Dec 13, 2019 31.21 31.47 30.88 31.44 73,708 +0.09(+0.30%)
Dec 12, 2019 30.94 31.49 30.94 31.35 89,715 +0.38(+1.22%)
Dec 11, 2019 30.92 31.16 30.76 30.97 91,032 +0.05(+0.15%)
Dec 10, 2019 31.10 31.39 30.86 30.92 103,678 -0.15(-0.49%)
Dec 09, 2019 31.21 31.24 30.95 31.07 27,745 -0.19(-0.60%)
Dec 06, 2019 31.19 31.43 31.06 31.26 43,040 +0.33(+1.07%)
Dec 05, 2019 30.96 31.05 30.88 30.93 30,935 +0.13(+0.43%)
Dec 04, 2019 30.79 31.05 30.72 30.80 26,728 +0.17(+0.56%)
Dec 03, 2019 30.90 30.90 30.23 30.63 35,866 -0.23(-0.74%)
Dec 02, 2019 31.05 31.19 30.70 30.86 26,720 -0.05(-0.15%)
Nov 29, 2019 31.17 31.26 30.89 30.90 13,218 -0.33(-1.06%)
Nov 27, 2019 31.28 31.39 31.12 31.23 20,092 +0.05(+0.15%)
Nov 26, 2019 31.22 31.37 31.11 31.19 30,780 -0.16(-0.51%)
Nov 25, 2019 30.88 31.52 30.88 31.35 36,766 +0.51(+1.66%)
Nov 22, 2019 31.04 31.07 30.78 30.84 16,285 -0.04(-0.12%)
Nov 21, 2019 31.19 31.19 30.76 30.87 23,381 -0.14(-0.46%)
Nov 20, 2019 31.08 31.46 30.73 31.02 70,098 -0.19(-0.61%)
Nov 19, 2019 31.23 31.60 31.15 31.21 55,954 +0.06(+0.18%)
Nov 18, 2019 31.24 31.28 30.78 31.15 38,987 -0.25(-0.78%)
Nov 15, 2019 31.72 31.72 31.21 31.39 24,534 -0.08(-0.24%)
Nov 14, 2019 31.34 32.27 30.95 31.47 38,829 +0.12(+0.39%)
Nov 13, 2019 31.39 31.57 31.17 31.35 61,988 -0.24(-0.75%)
Nov 12, 2019 31.76 32.03 31.54 31.58 43,428 -0.24(-0.74%)
Nov 11, 2019 31.74 31.98 31.39 31.82 19,926 +0.04(+0.12%)
Nov 08, 2019 31.72 32.08 31.53 31.78 28,024 +0.04(+0.12%)
Nov 07, 2019 32.07 32.27 31.65 31.74 29,236 +0.04(+0.12%)
Nov 06, 2019 31.69 31.87 31.43 31.71 52,687 -0.13(-0.42%)
Nov 05, 2019 31.39 32.02 31.39 31.84 45,202 +0.55(+1.75%)
Nov 04, 2019 31.12 31.55 30.98 31.29 44,736 +0.45(+1.47%)
Nov 01, 2019 30.88 31.32 30.68 30.84 52,558 +0.20(+0.65%)
Oct 31, 2019 31.00 31.00 30.17 30.64 43,818 -0.33(-1.07%)
Oct 30, 2019 30.68 31.31 30.31 30.97 75,838 +0.20(+0.65%)
Oct 29, 2019 30.46 30.86 30.46 30.77 94,930 +0.02(+0.06%)
Oct 28, 2019 30.47 31.12 30.35 30.75 68,106 +0.53(+1.75%)
Oct 25, 2019 29.23 30.47 28.37 30.22 124,257 +2.09(+7.43%)
Oct 24, 2019 28.49 28.49 27.95 28.13 49,509 -0.24(-0.83%)
Oct 23, 2019 28.13 28.46 27.97 28.37 41,386 +0.01(+0.03%)
Oct 22, 2019 28.19 28.67 27.98 28.36 38,761 +0.06(+0.20%)
Oct 21, 2019 28.04 28.55 27.91 28.30 97,119 +0.32(+1.15%)
Oct 18, 2019 27.69 28.12 27.69 27.98 53,509 +0.09(+0.34%)
Oct 17, 2019 27.80 27.91 27.57 27.89 34,862 +0.21(+0.75%)
Oct 16, 2019 27.78 27.98 27.60 27.68 62,129 -0.19(-0.67%)
Oct 15, 2019 27.75 27.93 27.68 27.87 45,350 +0.20(+0.71%)
Oct 14, 2019 27.57 27.72 27.43 27.67 34,521 -0.13(-0.47%)
Oct 11, 2019 27.75 28.14 27.51 27.80 68,532 +0.44(+1.61%)
Oct 10, 2019 27.21 27.67 27.21 27.36 41,397 +0.05(+0.17%)
Oct 09, 2019 27.33 27.44 27.21 27.31 38,198 +0.11(+0.41%)
Oct 08, 2019 27.53 27.57 26.98 27.20 48,829 -0.62(-2.23%)
Oct 07, 2019 27.62 28.12 27.62 27.82 25,057 +0.16(+0.58%)
Oct 04, 2019 27.48 27.66 27.23 27.66 35,704 +0.37(+1.34%)
Oct 03, 2019 27.44 27.63 26.81 27.29 45,334 -0.16(-0.58%)
Oct 02, 2019 27.27 27.59 27.11 27.45 66,396 +0.12(+0.45%)
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.