Indicators

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.17	31.26	30.89	30.90	13,218	-0.33(-1.06%)
Nov 27, 2019	31.28	31.39	31.12	31.23	20,092	+0.05(+0.15%)
Nov 26, 2019	31.22	31.37	31.11	31.19	30,780	-0.16(-0.51%)
Nov 25, 2019	30.88	31.52	30.88	31.35	36,766	+0.51(+1.66%)
Nov 22, 2019	31.04	31.07	30.78	30.84	16,285	-0.04(-0.12%)
Nov 21, 2019	31.19	31.19	30.76	30.87	23,381	-0.14(-0.46%)
Nov 20, 2019	31.08	31.46	30.73	31.02	70,098	-0.19(-0.61%)
Nov 19, 2019	31.23	31.60	31.15	31.21	55,954	+0.06(+0.18%)
Nov 18, 2019	31.24	31.28	30.78	31.15	38,987	-0.25(-0.78%)
Nov 15, 2019	31.72	31.72	31.21	31.39	24,534	-0.08(-0.24%)
Nov 14, 2019	31.34	32.27	30.95	31.47	38,829	+0.12(+0.39%)
Nov 13, 2019	31.39	31.57	31.17	31.35	61,988	-0.24(-0.75%)
Nov 12, 2019	31.76	32.03	31.54	31.58	43,428	-0.24(-0.74%)
Nov 11, 2019	31.74	31.98	31.39	31.82	19,926	+0.04(+0.12%)
Nov 08, 2019	31.72	32.08	31.53	31.78	28,024	+0.04(+0.12%)
Nov 07, 2019	32.07	32.27	31.65	31.74	29,236	+0.04(+0.12%)
Nov 06, 2019	31.69	31.87	31.43	31.71	52,687	-0.13(-0.42%)
Nov 05, 2019	31.39	32.02	31.39	31.84	45,202	+0.55(+1.75%)
Nov 04, 2019	31.12	31.55	30.98	31.29	44,736	+0.45(+1.47%)

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.