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 (%)
Jan 29, 2021 24.43 24.43 24.43 0 -3.40(-12.22%)
Jan 28, 2021 28.06 28.12 26.93 27.83 444,551 +0.14(+0.51%)
Jan 27, 2021 28.66 28.84 27.46 27.69 474,660 -1.38(-4.75%)
Jan 26, 2021 29.00 29.92 28.53 29.07 1,082,412 +1.91(+7.03%)
Jan 25, 2021 26.87 27.26 26.11 27.16 176,965 -0.08(-0.29%)
Jan 22, 2021 26.28 27.27 26.04 27.24 238,600 +0.55(+2.06%)
Jan 21, 2021 26.46 27.07 26.05 26.69 206,920 +0.17(+0.64%)
Jan 20, 2021 27.16 27.16 25.70 26.52 270,182 -0.86(-3.14%)
Jan 19, 2021 27.36 27.53 26.87 27.38 89,388 +0.40(+1.48%)
Jan 15, 2021 27.25 27.30 26.60 26.98 85,700 -0.54(-1.96%)
Jan 14, 2021 27.43 27.80 27.14 27.52 104,657 +0.49(+1.81%)
Jan 13, 2021 26.20 27.37 26.20 27.03 79,248 -0.37(-1.35%)
Jan 12, 2021 26.81 27.68 26.81 27.40 100,498 +0.84(+3.16%)
Jan 11, 2021 25.75 26.60 25.54 26.56 113,809 +0.58(+2.23%)
Jan 08, 2021 26.26 26.26 25.13 25.98 82,400 -0.09(-0.35%)
Jan 07, 2021 26.79 26.79 25.62 26.07 176,369 +0.83(+3.29%)
Jan 06, 2021 25.80 26.87 24.99 25.24 287,711 +0.47(+1.90%)
Jan 05, 2021 24.22 25.02 24.22 24.77 128,516 +0.57(+2.36%)
Jan 04, 2021 24.32 24.55 23.45 24.20 100,277 +0.02(+0.08%)
Dec 31, 2020 24.18 24.18 24.18 61,434 +0.01(+0.04%)
Dec 30, 2020 23.97 24.25 23.97 24.17 61,434 +0.26(+1.09%)
Dec 29, 2020 24.43 24.52 23.78 23.91 57,650 -0.66(-2.69%)
Dec 28, 2020 24.41 25.15 24.41 24.57 69,995 +0.09(+0.37%)
Dec 24, 2020 24.48 24.57 24.14 24.48 42,500 +0.01(+0.04%)
Dec 23, 2020 24.32 24.52 23.71 24.47 70,803 +0.96(+4.08%)
Dec 22, 2020 23.97 24.66 23.42 23.51 49,295 -0.58(-2.41%)
Dec 21, 2020 24.14 24.39 23.63 24.09 76,476 -0.18(-0.74%)
Dec 18, 2020 25.03 25.03 24.11 24.27 215,800 -0.77(-3.08%)
Dec 17, 2020 24.99 25.21 24.50 25.04 90,513 -0.25(-0.99%)
Dec 16, 2020 24.41 25.54 24.41 25.29 150,245 +0.39(+1.57%)
Dec 15, 2020 24.29 25.00 23.94 24.90 77,967 +0.74(+3.06%)
Dec 14, 2020 24.75 25.04 24.07 24.16 44,755 -0.17(-0.70%)
Dec 11, 2020 24.09 24.81 23.96 24.33 80,000 -0.14(-0.57%)
Dec 10, 2020 23.90 24.51 23.88 24.47 54,613 +0.19(+0.78%)
Dec 09, 2020 25.78 25.78 23.78 24.28 113,279 -0.04(-0.16%)
Dec 08, 2020 24.30 24.92 24.29 24.32 132,716 -0.59(-2.37%)
Dec 07, 2020 24.78 25.33 24.44 24.91 109,812 -0.17(-0.68%)
Dec 04, 2020 24.32 25.21 23.68 25.08 92,600 +1.43(+6.05%)
Dec 03, 2020 23.68 23.95 23.20 23.65 61,799 -0.03(-0.13%)
Dec 02, 2020 22.87 23.76 22.87 23.68 65,671 +0.60(+2.60%)
Dec 01, 2020 23.36 23.42 22.49 23.08 85,756 +0.76(+3.41%)
Nov 30, 2020 23.54 23.61 22.23 22.32 121,967 -1.27(-5.38%)
Nov 27, 2020 25.16 25.16 23.51 23.59 128,500 -0.70(-2.88%)
Nov 25, 2020 23.92 24.35 23.35 24.29 106,700 +0.66(+2.79%)
Nov 24, 2020 23.31 23.77 22.75 23.63 83,664 +1.35(+6.06%)
Nov 23, 2020 22.77 22.77 22.05 22.28 91,617 +0.49(+2.25%)
Nov 20, 2020 21.23 21.97 21.23 21.79 91,700 +0.27(+1.25%)
Nov 19, 2020 20.67 21.58 20.67 21.52 111,734 +0.45(+2.14%)
Nov 18, 2020 21.99 21.99 21.05 21.07 160,117 -0.10(-0.47%)
Nov 17, 2020 21.15 21.28 20.91 21.17 87,401 -0.42(-1.95%)
Nov 16, 2020 21.20 21.70 21.20 21.59 121,167 +0.91(+4.40%)
Nov 13, 2020 21.39 21.39 20.50 20.68 161,200 +0.23(+1.12%)
Nov 12, 2020 20.53 20.85 20.00 20.45 69,132 -0.75(-3.54%)
Nov 11, 2020 22.29 22.29 20.83 21.20 57,284 -1.06(-4.76%)
Nov 10, 2020 22.13 22.46 21.34 22.26 84,105 +0.86(+4.02%)
Nov 09, 2020 20.31 22.10 19.75 21.40 192,433 +2.67(+14.26%)
Nov 06, 2020 19.42 19.65 18.52 18.73 62,200 -0.71(-3.65%)
Nov 05, 2020 18.81 19.63 18.81 19.44 74,679 +0.60(+3.18%)
Nov 04, 2020 19.66 19.66 18.55 18.84 102,773 -1.31(-6.50%)
Nov 03, 2020 20.13 20.44 19.93 20.15 82,899 +0.53(+2.70%)
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.