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 (%)
May 29, 2020 21.66 22.24 20.88 21.30 73,900 -0.56(-2.56%)
May 28, 2020 23.60 23.62 21.83 21.86 60,100 -1.26(-5.45%)
May 27, 2020 22.05 23.33 22.00 23.12 101,528 +1.97(+9.31%)
May 26, 2020 21.19 21.52 20.90 21.15 89,732 +0.86(+4.24%)
May 22, 2020 20.22 20.39 19.81 20.29 104,100 +0.12(+0.59%)
May 21, 2020 20.06 20.30 19.90 20.17 68,177 -0.07(-0.35%)
May 20, 2020 19.63 20.57 19.63 20.24 97,543 +1.03(+5.36%)
May 19, 2020 19.93 20.22 19.21 19.21 72,594 -0.84(-4.19%)
May 18, 2020 19.58 20.34 19.00 20.05 116,323 +1.39(+7.45%)
May 15, 2020 18.36 18.83 18.13 18.66 68,100 +0.13(+0.70%)
May 14, 2020 17.83 18.63 17.36 18.53 92,007 +0.19(+1.04%)
May 13, 2020 18.38 18.74 17.82 18.34 124,726 -0.46(-2.45%)
May 12, 2020 20.00 20.00 18.73 18.80 81,660 -1.06(-5.34%)
May 11, 2020 20.17 20.49 19.38 19.86 95,670 -0.75(-3.64%)
May 08, 2020 20.18 20.62 19.77 20.61 83,600 +0.98(+4.99%)
May 07, 2020 19.54 19.94 19.25 19.63 55,314 +0.34(+1.76%)
May 06, 2020 19.58 19.84 19.21 19.29 62,595 -0.25(-1.28%)
May 05, 2020 20.49 20.51 19.45 19.54 75,675 -0.37(-1.86%)
May 04, 2020 19.97 20.34 19.52 19.91 57,624 -0.22(-1.09%)
May 01, 2020 20.79 20.79 19.37 20.13 97,900 -0.56(-2.71%)
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%)
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.