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 21.36 21.36 19.93 20.69 105,487 -1.56(-7.01%)
Apr 29, 2020 21.68 22.70 20.90 22.25 121,719 +1.41(+6.77%)
Apr 28, 2020 20.00 21.20 20.00 20.84 45,146 +0.56(+2.76%)
Apr 27, 2020 19.53 20.62 19.41 20.28 57,673 +1.22(+6.40%)
Apr 24, 2020 18.99 19.41 18.65 19.06 40,400 +0.42(+2.25%)
Apr 23, 2020 18.19 18.99 18.19 18.64 66,785 +0.54(+2.98%)
Apr 22, 2020 18.38 18.46 17.73 18.10 83,965 +0.11(+0.61%)
Apr 21, 2020 17.30 18.06 17.25 17.99 75,174 -0.06(-0.33%)
Apr 20, 2020 17.59 18.45 17.45 18.05 63,466 -0.20(-1.10%)
Apr 17, 2020 17.65 18.80 17.65 18.25 134,800 +0.54(+3.05%)
Apr 16, 2020 18.41 18.41 17.17 17.71 125,788 -0.17(-0.95%)
Apr 15, 2020 18.83 18.83 17.80 17.88 78,673 -1.21(-6.34%)
Apr 14, 2020 20.30 20.41 18.69 19.09 88,600 -0.54(-2.75%)
Apr 13, 2020 20.49 20.52 19.45 19.63 80,697 -1.05(-5.08%)
Apr 09, 2020 19.76 20.93 19.55 20.68 141,200 +1.41(+7.32%)
Apr 08, 2020 19.46 19.56 18.83 19.27 109,612 +0.28(+1.47%)
Apr 07, 2020 19.84 20.31 18.37 18.99 104,543 -0.08(-0.42%)
Apr 06, 2020 18.99 19.95 18.38 19.07 128,399 +1.05(+5.83%)
Apr 03, 2020 19.03 19.25 17.71 18.02 54,700 -1.31(-6.78%)
Apr 02, 2020 19.35 19.84 18.66 19.33 59,504 -0.20(-1.02%)
Apr 01, 2020 20.04 20.99 19.39 19.53 70,459 -1.63(-7.70%)
Mar 31, 2020 20.97 21.20 20.12 21.16 113,364 +0.28(+1.34%)
Mar 30, 2020 20.31 21.23 20.02 20.88 65,154 +0.80(+3.98%)
Mar 27, 2020 20.08 20.90 19.88 20.08 40,100 -0.98(-4.65%)
Mar 26, 2020 19.70 21.20 19.51 21.06 64,178 +1.73(+8.95%)
Mar 25, 2020 20.99 21.00 19.12 19.33 83,631 -1.23(-5.98%)
Mar 24, 2020 19.68 20.85 19.27 20.56 72,852 +1.90(+10.18%)
Mar 23, 2020 19.99 20.03 18.10 18.66 95,774 -1.10(-5.57%)
Mar 20, 2020 21.17 21.91 19.68 19.76 137,200 -1.57(-7.36%)
Mar 19, 2020 18.82 22.18 18.75 21.33 79,522 +2.40(+12.68%)
Mar 18, 2020 20.66 21.43 18.71 18.93 79,498 -3.22(-14.54%)
Mar 17, 2020 19.72 22.15 18.50 22.15 99,061 +2.86(+14.83%)
Mar 16, 2020 22.40 22.40 19.21 19.29 119,808 -3.32(-14.68%)
Mar 13, 2020 22.28 22.61 20.86 22.61 111,500 +1.40(+6.60%)
Mar 12, 2020 22.16 22.87 20.87 21.21 90,430 -2.05(-8.81%)
Mar 11, 2020 23.96 24.39 22.84 23.26 80,301 -1.52(-6.13%)
Mar 10, 2020 23.42 25.03 23.42 24.78 82,530 +2.16(+9.55%)
Mar 09, 2020 23.80 24.40 22.23 22.62 77,226 -2.84(-11.15%)
Mar 06, 2020 25.47 25.89 24.87 25.46 85,100 -0.83(-3.16%)
Mar 05, 2020 26.72 26.80 25.83 26.29 64,438 -1.08(-3.95%)
Mar 04, 2020 26.99 27.49 26.54 27.37 57,519 +0.56(+2.09%)
Mar 03, 2020 27.75 27.75 26.69 26.81 66,719 -0.99(-3.56%)
Mar 02, 2020 27.56 28.35 27.02 27.80 81,501 +0.28(+1.02%)
Feb 28, 2020 27.23 28.07 26.66 27.52 80,300 -0.36(-1.29%)
Feb 27, 2020 28.80 29.21 27.88 27.88 74,004 -1.40(-4.78%)
Feb 26, 2020 29.36 29.83 29.11 29.28 33,802 +0.06(+0.21%)
Feb 25, 2020 30.19 30.19 29.08 29.22 38,447 -1.05(-3.47%)
Feb 24, 2020 30.53 30.67 30.13 30.27 42,127 -1.04(-3.32%)
Feb 21, 2020 31.42 31.42 31.11 31.31 37,800 -0.16(-0.51%)
Feb 20, 2020 31.22 31.62 31.16 31.47 28,302 +0.07(+0.22%)
Feb 19, 2020 30.98 31.56 30.98 31.40 39,319 +0.40(+1.29%)
Feb 18, 2020 31.35 31.89 30.94 31.00 31,781 -0.39(-1.24%)
Feb 14, 2020 31.72 31.79 31.25 31.39 29,500 -0.31(-0.98%)
Feb 13, 2020 31.58 31.79 31.48 31.70 32,918 -0.05(-0.16%)
Feb 12, 2020 31.78 31.86 31.63 31.75 29,926 +0.23(+0.73%)
Feb 11, 2020 31.52 32.00 31.50 31.52 35,468 +0.04(+0.13%)
Feb 10, 2020 31.05 31.48 31.05 31.48 59,156 +0.23(+0.74%)
Feb 07, 2020 31.43 31.47 31.11 31.25 46,000 -0.31(-0.98%)
Feb 06, 2020 31.75 31.75 31.42 31.56 41,853 -0.04(-0.13%)
Feb 05, 2020 31.48 31.76 31.17 31.60 41,066 +0.41(+1.31%)
Feb 04, 2020 31.05 31.44 30.94 31.19 52,888 +0.53(+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.