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 (%)
Jul 31, 2020 18.12 18.36 17.75 18.09 174,800 -0.14(-0.77%)
Jul 30, 2020 18.30 18.39 17.92 18.23 113,930 -0.38(-2.04%)
Jul 29, 2020 18.07 18.71 17.80 18.61 158,608 +0.79(+4.43%)
Jul 28, 2020 17.89 18.15 17.75 17.82 139,085 -0.20(-1.11%)
Jul 27, 2020 18.38 18.55 17.68 18.02 130,365 -0.32(-1.72%)
Jul 24, 2020 18.50 18.69 18.32 18.34 83,400 -0.09(-0.52%)
Jul 23, 2020 18.04 18.45 17.86 18.43 100,048 +0.36(+1.99%)
Jul 22, 2020 18.31 18.38 17.87 18.07 111,660 -0.46(-2.48%)
Jul 21, 2020 17.91 18.82 17.91 18.53 141,220 +0.87(+4.93%)
Jul 20, 2020 18.24 18.38 17.62 17.66 119,004 -0.73(-3.97%)
Jul 17, 2020 19.16 19.16 18.34 18.39 87,900 -0.76(-3.97%)
Jul 16, 2020 18.86 19.45 18.75 19.15 82,773 +0.24(+1.27%)
Jul 15, 2020 18.90 19.25 18.56 18.91 160,595 +0.56(+3.05%)
Jul 14, 2020 18.82 19.16 18.21 18.35 89,624 -0.40(-2.13%)
Jul 13, 2020 19.05 19.20 18.32 18.75 135,415 +0.02(+0.13%)
Jul 10, 2020 17.94 18.84 17.94 18.73 133,700 +0.88(+4.93%)
Jul 09, 2020 18.73 18.73 17.67 17.84 251,573 -0.96(-5.13%)
Jul 08, 2020 19.08 19.35 18.25 18.81 187,066 -0.41(-2.13%)
Jul 07, 2020 19.87 19.96 19.09 19.22 185,158 -0.82(-4.09%)
Jul 06, 2020 20.49 21.00 19.94 20.04 227,783 -0.26(-1.28%)
Jul 02, 2020 21.81 21.81 19.71 20.30 331,700 -1.52(-6.97%)
Jul 01, 2020 22.84 22.91 21.82 21.82 72,489 -1.02(-4.47%)
Jun 30, 2020 22.01 23.01 22.01 22.84 51,890 +0.59(+2.65%)
Jun 29, 2020 21.67 22.36 21.61 22.25 102,987 +0.93(+4.36%)
Jun 26, 2020 21.64 21.80 20.67 21.32 207,200 -0.75(-3.40%)
Jun 25, 2020 21.15 22.20 21.15 22.07 69,165 +0.67(+3.13%)
Jun 24, 2020 21.98 21.98 21.16 21.40 57,430 -1.00(-4.46%)
Jun 23, 2020 23.05 23.35 22.31 22.40 75,562 -0.16(-0.71%)
Jun 22, 2020 22.71 22.71 22.17 22.56 86,477 +0.04(+0.18%)
Jun 19, 2020 22.27 22.52 21.44 22.52 213,900 +0.60(+2.74%)
Jun 18, 2020 21.54 22.29 21.53 21.92 62,900 +0.02(+0.09%)
Jun 17, 2020 22.50 23.00 21.83 21.90 58,795 -0.69(-3.05%)
Jun 16, 2020 23.02 23.73 22.14 22.59 98,406 +0.96(+4.44%)
Jun 15, 2020 20.66 21.76 20.52 21.63 53,617 +0.10(+0.46%)
Jun 12, 2020 21.95 21.96 20.89 21.53 49,700 +0.57(+2.72%)
Jun 11, 2020 21.50 21.74 20.92 20.96 122,269 -1.77(-7.79%)
Jun 10, 2020 24.25 24.25 22.68 22.73 56,755 -1.61(-6.61%)
Jun 09, 2020 24.09 24.86 23.68 24.34 54,199 -0.51(-2.05%)
Jun 08, 2020 24.25 24.85 24.25 24.85 62,122 +0.76(+3.15%)
Jun 05, 2020 23.55 24.59 23.16 24.09 127,300 +1.89(+8.51%)
Jun 04, 2020 21.87 22.50 21.68 22.20 46,189 +0.24(+1.09%)
Jun 03, 2020 21.50 22.31 21.27 21.96 66,849 +1.07(+5.12%)
Jun 02, 2020 21.31 22.81 20.82 20.89 80,411 -0.11(-0.52%)
Jun 01, 2020 21.45 21.54 20.95 21.00 61,123 -0.30(-1.41%)
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%)
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.