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 (%)
Apr 30, 2020 20.63 20.63 19.25 19.98 109,228 -1.51(-7.01%)
Apr 29, 2020 20.94 21.93 20.18 21.49 126,036 +1.36(+6.77%)
Apr 28, 2020 19.31 20.47 19.31 20.13 46,747 +0.54(+2.76%)
Apr 27, 2020 18.86 19.92 18.75 19.59 59,718 +1.18(+6.40%)
Apr 24, 2020 18.34 18.75 18.01 18.41 41,832 +0.41(+2.25%)
Apr 23, 2020 17.57 18.34 17.57 18.00 69,153 +0.52(+2.98%)
Apr 22, 2020 17.75 17.83 17.12 17.48 86,943 +0.11(+0.61%)
Apr 21, 2020 16.71 17.44 16.66 17.37 77,840 -0.06(-0.33%)
Apr 20, 2020 16.99 17.82 16.85 17.43 65,717 -0.19(-1.10%)
Apr 17, 2020 17.05 18.16 17.05 17.62 139,581 +0.75(+4.46%)
Apr 16, 2020 17.54 17.54 16.36 16.87 132,039 -0.16(-0.95%)
Apr 15, 2020 17.94 17.94 16.96 17.03 82,582 -1.15(-6.34%)
Apr 14, 2020 19.34 19.44 17.81 18.19 93,003 -0.51(-2.75%)
Apr 13, 2020 19.52 19.55 18.53 18.70 84,707 -1.00(-5.08%)
Apr 09, 2020 18.82 19.94 18.62 19.70 148,216 +1.34(+7.32%)
Apr 08, 2020 18.54 18.63 17.94 18.36 115,059 +0.27(+1.47%)
Apr 07, 2020 18.90 19.35 17.50 18.09 109,738 -0.08(-0.42%)
Apr 06, 2020 18.09 19.01 17.51 18.17 134,779 +1.00(+5.83%)
Apr 03, 2020 18.13 18.34 16.87 17.17 57,418 -1.25(-6.78%)
Apr 02, 2020 18.43 18.91 17.78 18.41 62,461 -0.19(-1.02%)
Apr 01, 2020 19.09 20.00 18.47 18.61 73,960 -1.55(-7.70%)
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%)
Mar 02, 2020 26.26 27.01 25.74 26.48 85,551 +0.27(+1.02%)
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.