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 (%)
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%)
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.