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 (%)
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%)
Feb 03, 2020 28.94 29.43 28.85 29.21 61,589 +0.30(+1.02%)
Jan 31, 2020 30.20 30.20 28.88 28.91 62,876 -1.30(-4.29%)
Jan 30, 2020 30.70 30.70 29.42 30.21 51,910 +0.36(+1.21%)
Jan 29, 2020 30.02 30.58 29.67 29.85 43,521 -0.26(-0.85%)
Jan 28, 2020 30.32 30.42 29.95 30.10 42,859 -0.12(-0.41%)
Jan 27, 2020 30.08 30.55 30.07 30.23 38,515 -0.18(-0.60%)
Jan 24, 2020 30.53 30.67 30.26 30.41 43,667 -0.26(-0.84%)
Jan 23, 2020 30.69 30.84 30.12 30.67 54,685 -0.05(-0.16%)
Jan 22, 2020 31.07 31.07 30.55 30.71 40,655 -0.23(-0.73%)
Jan 21, 2020 30.98 31.19 30.83 30.94 52,222 -0.16(-0.52%)
Jan 17, 2020 31.48 31.75 30.93 31.10 39,973 -0.13(-0.42%)
Jan 16, 2020 30.94 31.50 30.64 31.23 33,412 +0.46(+1.51%)
Jan 15, 2020 30.78 30.98 30.62 30.77 34,688 -0.19(-0.61%)
Jan 14, 2020 30.92 31.22 30.76 30.96 44,494 +0.00(+0.00%)
Jan 13, 2020 30.21 31.28 30.21 30.96 43,734 +0.61(+2.03%)
Jan 10, 2020 30.59 30.59 30.17 30.34 30,562 -0.21(-0.68%)
Jan 09, 2020 30.66 30.96 30.52 30.55 21,853 -0.19(-0.62%)
Jan 08, 2020 30.73 30.93 30.59 30.74 26,856 +0.24(+0.77%)
Jan 07, 2020 30.87 31.11 30.42 30.51 31,463 -0.45(-1.47%)
Jan 06, 2020 30.95 31.21 30.81 30.96 30,079 -0.35(-1.12%)
Jan 03, 2020 31.24 31.59 31.09 31.31 53,192 -0.36(-1.13%)
Jan 02, 2020 31.84 31.84 31.33 31.67 50,956 -0.04(-0.12%)
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%)
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.