Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021		24.19	24.19	24.19	0	-3.37(-12.22%)
Jan 28, 2021	27.78	27.84	26.67	27.56	448,961	+0.14(+0.51%)
Jan 27, 2021	28.38	28.56	27.19	27.42	479,369	-1.37(-4.75%)
Jan 26, 2021	28.72	29.63	28.25	28.78	1,093,151	+1.89(+7.03%)
Jan 25, 2021	26.61	26.99	25.85	26.89	178,720	-0.08(-0.29%)
Jan 22, 2021	26.02	27.00	25.78	26.97	240,967	+0.54(+2.06%)
Jan 21, 2021	26.20	26.80	25.79	26.43	208,972	+0.17(+0.64%)
Jan 20, 2021	26.89	26.89	25.45	26.26	272,862	-0.85(-3.14%)
Jan 19, 2021	27.09	27.26	26.61	27.11	90,274	+0.40(+1.48%)
Jan 15, 2021	26.98	27.04	26.34	26.71	86,550	-0.53(-1.96%)
Jan 14, 2021	27.16	27.53	26.87	27.25	105,695	+0.49(+1.81%)
Jan 13, 2021	25.95	27.10	25.95	26.76	80,034	-0.37(-1.35%)
Jan 12, 2021	26.55	27.41	26.55	27.13	101,495	+0.83(+3.16%)
Jan 11, 2021	25.50	26.34	25.29	26.30	114,938	+0.57(+2.23%)
Jan 08, 2021	26.00	26.00	24.88	25.72	83,217	-0.09(-0.35%)
Jan 07, 2021	26.53	26.53	25.37	25.81	178,118	+0.82(+3.29%)
Jan 06, 2021	25.55	26.61	24.74	24.99	290,565	+0.47(+1.90%)
Jan 05, 2021	23.98	24.77	23.98	24.53	129,791	+0.56(+2.36%)
Jan 04, 2021	24.08	24.31	23.22	23.96	101,271	+0.02(+0.08%)
Dec 31, 2020		23.94	23.94	23.94	62,043	+0.01(+0.04%)
Dec 30, 2020	23.73	24.01	23.73	23.93	62,043	+0.26(+1.09%)
Dec 29, 2020	24.19	24.28	23.55	23.68	58,221	-0.65(-2.69%)
Dec 28, 2020	24.18	24.90	24.18	24.33	70,689	+0.09(+0.37%)
Dec 24, 2020	24.24	24.33	23.90	24.24	42,921	+0.01(+0.04%)
Dec 23, 2020	24.08	24.28	23.48	24.23	71,505	+0.95(+4.08%)
Dec 22, 2020	23.73	24.41	23.19	23.28	49,784	-0.57(-2.41%)
Dec 21, 2020	23.90	24.15	23.40	23.85	77,234	-0.18(-0.74%)
Dec 18, 2020	24.78	24.78	23.87	24.03	217,941	-0.76(-3.07%)
Dec 17, 2020	24.74	24.96	24.26	24.79	91,411	-0.25(-0.99%)
Dec 16, 2020	24.17	25.29	24.17	25.04	151,735	+0.39(+1.57%)
Dec 15, 2020	24.05	24.75	23.70	24.66	78,740	+0.73(+3.06%)
Dec 14, 2020	24.51	24.80	23.83	23.92	45,199	-0.17(-0.70%)
Dec 11, 2020	23.85	24.57	23.72	24.09	80,793	-0.14(-0.57%)
Dec 10, 2020	23.67	24.27	23.65	24.23	55,154	+0.19(+0.78%)
Dec 09, 2020	25.53	25.53	23.55	24.04	114,402	-0.04(-0.16%)
Dec 08, 2020	24.06	24.68	24.05	24.08	134,032	-0.58(-2.37%)
Dec 07, 2020	24.54	25.08	24.20	24.67	110,901	-0.17(-0.68%)
Dec 04, 2020	24.08	24.96	23.45	24.83	93,518	+1.42(+6.05%)
Dec 03, 2020	23.45	23.71	22.97	23.42	62,412	-0.03(-0.13%)
Dec 02, 2020	22.65	23.53	22.65	23.45	66,322	+0.59(+2.60%)
Dec 01, 2020	23.13	23.19	22.27	22.85	86,606	+0.75(+3.41%)
Nov 30, 2020	23.31	23.38	22.01	22.10	123,177	-1.26(-5.38%)
Nov 27, 2020	24.91	24.91	23.28	23.36	129,774	-0.69(-2.88%)
Nov 25, 2020	23.68	24.11	23.12	24.05	107,758	+0.65(+2.79%)
Nov 24, 2020	23.08	23.54	22.53	23.40	84,494	+1.34(+6.06%)
Nov 23, 2020	22.55	22.55	21.83	22.06	92,525	+0.49(+2.25%)
Nov 20, 2020	21.02	21.75	21.02	21.58	92,609	+0.27(+1.25%)
Nov 19, 2020	20.47	21.37	20.47	21.31	112,842	+0.45(+2.14%)
Nov 18, 2020	21.77	21.77	20.84	20.86	161,705	-0.10(-0.47%)
Nov 17, 2020	20.94	21.07	20.70	20.96	88,268	-0.42(-1.95%)
Nov 16, 2020	20.99	21.48	20.99	21.38	122,369	+0.90(+4.40%)
Nov 13, 2020	21.18	21.18	20.30	20.48	162,799	+0.23(+1.12%)
Nov 12, 2020	20.33	20.65	19.80	20.25	69,817	-0.74(-3.54%)
Nov 11, 2020	22.07	22.07	20.63	20.99	57,852	-1.05(-4.76%)
Nov 10, 2020	21.91	22.24	21.13	22.04	84,939	+0.85(+4.02%)
Nov 09, 2020	20.11	21.88	19.55	21.19	194,342	+2.64(+14.26%)
Nov 06, 2020	19.23	19.46	18.34	18.55	62,817	-0.70(-3.65%)
Nov 05, 2020	18.63	19.44	18.63	19.25	75,419	+0.59(+3.18%)
Nov 04, 2020	19.47	19.47	18.37	18.65	103,792	-1.30(-6.50%)
Nov 03, 2020	19.93	20.24	19.73	19.95	83,721	+0.52(+2.70%)
Nov 02, 2020	20.09	20.09	19.25	19.43	74,119	+0.08(+0.41%)
Oct 30, 2020	19.21	19.55	18.96	19.35	124,624	+0.13(+0.67%)
Oct 29, 2020	18.24	19.24	18.06	19.22	64,708	+0.78(+4.24%)
Oct 28, 2020	18.80	19.51	18.40	18.44	82,197	-0.55(-2.92%)
Oct 27, 2020	19.54	19.85	18.87	18.99	56,784	-0.96(-4.81%)
Oct 26, 2020	19.84	19.96	19.51	19.95	40,465	-0.21(-1.03%)
Oct 23, 2020	20.49	20.49	19.82	20.16	79,682	+0.30(+1.50%)
Oct 22, 2020	19.16	19.89	19.14	19.86	74,092	+0.77(+4.05%)
Oct 21, 2020	19.07	19.18	18.95	19.09	54,851	+0.09(+0.46%)
Oct 20, 2020	19.44	19.44	18.88	19.00	51,484	+0.14(+0.73%)
Oct 19, 2020	19.25	19.41	18.81	18.87	31,200	-0.22(-1.13%)
Oct 16, 2020	18.95	19.27	18.62	19.08	39,059	+0.03(+0.15%)
Oct 15, 2020	18.21	19.08	18.02	19.05	52,786	+0.59(+3.18%)
Oct 14, 2020	18.55	18.68	18.46	18.46	50,358	-0.12(-0.63%)
Oct 13, 2020	19.01	19.02	18.43	18.58	44,702	-0.61(-3.16%)
Oct 12, 2020	18.87	19.24	18.76	19.19	45,957	+0.29(+1.55%)
Oct 09, 2020	18.13	19.16	18.13	18.89	62,372	-0.06(-0.31%)
Oct 08, 2020	18.84	19.08	18.23	18.95	82,373	+0.33(+1.79%)
Oct 07, 2020	18.55	18.85	18.34	18.62	60,407	+0.28(+1.55%)
Oct 06, 2020	18.40	18.96	18.23	18.34	129,838	+0.21(+1.13%)
Oct 05, 2020	17.72	18.17	17.66	18.13	81,720	+0.62(+3.52%)
Oct 02, 2020	17.54	17.76	16.89	17.52	119,222	+0.34(+1.99%)
Oct 01, 2020	16.99	17.17	16.67	17.17	84,400	+0.13(+0.75%)
Sep 30, 2020	16.89	17.42	16.89	17.05	64,593	+0.09(+0.52%)
Sep 29, 2020	17.07	17.07	16.55	16.96	48,236	-0.20(-1.14%)
Sep 28, 2020	17.01	17.42	16.97	17.15	65,841	+0.43(+2.57%)
Sep 25, 2020	16.40	16.78	16.40	16.72	99,795	+0.09(+0.53%)
Sep 24, 2020	16.31	17.16	16.27	16.64	140,899	+0.47(+2.90%)
Sep 23, 2020	16.77	17.06	16.15	16.17	177,281	-0.58(-3.45%)
Sep 22, 2020	17.38	17.45	16.64	16.74	176,861	-0.57(-3.28%)
Sep 21, 2020	17.97	18.04	17.03	17.31	154,825	-1.11(-6.05%)
Sep 18, 2020	19.13	19.16	18.40	18.43	337,013	-0.70(-3.68%)
Sep 17, 2020	18.99	19.28	18.99	19.13	46,720	-0.17(-0.86%)
Sep 16, 2020	19.23	19.40	19.08	19.30	54,356	+0.09(+0.46%)
Sep 15, 2020	19.60	19.79	19.19	19.21	62,330	-0.32(-1.65%)
Sep 14, 2020	19.10	19.64	19.10	19.53	70,855	+0.42(+2.20%)
Sep 11, 2020	19.26	19.26	18.89	19.11	71,063	-0.09(-0.46%)
Sep 10, 2020	19.82	19.82	19.20	19.20	182,301	-0.38(-1.95%)
Sep 09, 2020	19.79	19.83	19.50	19.58	105,349	-0.06(-0.30%)
Sep 08, 2020	20.06	20.06	19.44	19.64	93,280	-0.54(-2.67%)
Sep 04, 2020	20.17	20.38	19.67	20.18	103,476	+0.39(+1.98%)
Sep 03, 2020	19.79	20.28	19.57	19.79	84,747	+0.09(+0.45%)
Sep 02, 2020	19.56	19.79	19.54	19.70	66,805	+0.10(+0.50%)
Sep 01, 2020	19.43	19.89	19.28	19.60	60,335	+0.03(+0.15%)
Aug 31, 2020	19.58	19.75	19.39	19.57	90,557	-0.12(-0.62%)
Aug 28, 2020	19.80	19.80	19.41	19.69	134,355	+0.07(+0.37%)
Aug 27, 2020	19.38	19.94	19.37	19.62	46,775	+0.27(+1.42%)
Aug 26, 2020	19.60	19.78	19.32	19.34	74,247	-0.44(-2.22%)
Aug 25, 2020	20.05	20.31	19.61	19.79	59,006	-0.12(-0.59%)
Aug 24, 2020	19.79	19.94	19.39	19.90	68,549	+0.33(+1.70%)
Aug 21, 2020	19.52	19.80	19.34	19.57	151,431	-0.11(-0.55%)
Aug 20, 2020	19.22	19.79	19.14	19.68	75,375	+0.12(+0.60%)
Aug 19, 2020	19.42	19.92	19.29	19.56	36,787	+0.17(+0.86%)
Aug 18, 2020	19.94	19.94	19.34	19.39	73,202	-0.56(-2.79%)
Aug 17, 2020	20.01	20.14	19.71	19.95	36,387	-0.20(-0.97%)
Aug 14, 2020	19.77	20.32	19.67	20.15	36,912	+0.20(+0.98%)
Aug 13, 2020	20.23	20.31	19.82	19.95	37,257	-0.49(-2.39%)
Aug 12, 2020	20.87	20.89	20.22	20.44	75,609	+0.01(+0.05%)
Aug 11, 2020	20.78	21.23	20.25	20.43	76,047	+0.05(+0.24%)
Aug 10, 2020	20.86	21.44	20.30	20.38	137,339	-0.42(-2.02%)
Aug 07, 2020	19.23	20.80	19.23	20.80	175,050	+1.41(+7.26%)
Aug 06, 2020	18.99	19.52	18.99	19.39	154,644	+0.17(+0.86%)
Aug 05, 2020	18.63	19.35	18.34	19.23	238,128	+0.91(+4.97%)
Aug 04, 2020	17.72	18.32	17.72	18.32	178,355	+0.47(+2.63%)
Aug 03, 2020	17.83	17.89	17.48	17.85	97,924	+0.16(+0.88%)
Jul 31, 2020	17.72	17.96	17.36	17.69	178,731	-0.14(-0.77%)
Jul 30, 2020	17.90	17.99	17.53	17.83	116,492	-0.37(-2.04%)
Jul 29, 2020	17.67	18.30	17.41	18.20	162,175	+0.77(+4.43%)
Jul 28, 2020	17.50	17.75	17.36	17.43	142,213	-0.20(-1.11%)
Jul 27, 2020	17.98	18.14	17.29	17.62	133,297	-0.31(-1.72%)
Jul 24, 2020	18.09	18.28	17.92	17.93	85,275	-0.09(-0.52%)
Jul 23, 2020	17.64	18.04	17.47	18.02	102,298	+0.35(+1.99%)
Jul 22, 2020	17.91	17.98	17.48	17.67	114,171	-0.45(-2.48%)
Jul 21, 2020	17.52	18.41	17.52	18.12	144,396	+0.85(+4.93%)
Jul 20, 2020	17.84	17.98	17.23	17.27	121,680	-0.71(-3.97%)
Jul 17, 2020	18.74	18.74	17.94	17.99	89,877	-0.51(-2.75%)
Jul 16, 2020	18.21	18.78	18.11	18.49	85,708	+0.23(+1.27%)
Jul 15, 2020	18.25	18.59	17.92	18.26	166,291	+0.54(+3.05%)
Jul 14, 2020	18.18	18.50	17.59	17.72	92,802	-0.39(-2.13%)
Jul 13, 2020	18.40	18.54	17.69	18.11	140,218	+0.02(+0.13%)
Jul 10, 2020	17.33	18.19	17.33	18.08	138,442	+0.85(+4.93%)
Jul 09, 2020	18.09	18.09	17.06	17.23	260,496	-0.93(-5.13%)
Jul 08, 2020	18.43	18.69	17.62	18.17	193,701	-0.40(-2.13%)
Jul 07, 2020	19.19	19.28	18.44	18.56	191,725	-0.79(-4.09%)
Jul 06, 2020	19.79	20.28	19.26	19.35	235,862	-0.25(-1.28%)
Jul 02, 2020	21.06	21.06	19.03	19.60	343,465	-1.47(-6.97%)
Jul 01, 2020	22.06	22.13	21.07	21.07	75,060	-0.98(-4.47%)
Jun 30, 2020	21.26	22.22	21.26	22.06	53,730	+0.57(+2.65%)
Jun 29, 2020	20.93	21.59	20.87	21.49	106,639	+0.90(+4.36%)
Jun 26, 2020	20.90	21.05	19.96	20.59	214,549	-0.72(-3.40%)
Jun 25, 2020	20.43	21.44	20.43	21.31	71,618	+0.65(+3.13%)
Jun 24, 2020	21.23	21.23	20.44	20.67	59,467	-0.97(-4.46%)
Jun 23, 2020	22.26	22.55	21.55	21.63	78,242	-0.15(-0.71%)
Jun 22, 2020	21.93	21.93	21.41	21.79	89,544	+0.04(+0.18%)
Jun 19, 2020	21.51	21.75	20.71	21.75	221,487	+0.58(+2.74%)
Jun 18, 2020	20.80	21.53	20.79	21.17	65,131	+0.02(+0.09%)
Jun 17, 2020	21.73	22.21	21.08	21.15	60,880	-0.67(-3.05%)
Jun 16, 2020	22.23	22.92	21.38	21.82	101,896	+0.93(+4.44%)
Jun 15, 2020	19.95	21.01	19.82	20.89	55,518	+0.10(+0.46%)
Jun 12, 2020	21.20	21.21	20.17	20.79	51,462	+0.55(+2.72%)
Jun 11, 2020	20.76	21.00	20.20	20.24	126,605	-1.71(-7.79%)
Jun 10, 2020	23.42	23.42	21.90	21.95	58,768	-1.55(-6.61%)
Jun 09, 2020	23.26	24.01	22.87	23.51	56,121	-0.49(-2.05%)
Jun 08, 2020	23.42	24.00	23.42	24.00	64,325	+0.73(+3.15%)
Jun 05, 2020	22.74	23.75	22.37	23.26	131,815	+1.83(+8.51%)
Jun 04, 2020	21.12	21.73	20.94	21.44	47,827	+0.23(+1.09%)
Jun 03, 2020	20.76	21.55	20.54	21.21	69,220	+1.03(+5.12%)
Jun 02, 2020	20.58	22.03	20.11	20.17	83,263	-0.11(-0.52%)
Jun 01, 2020	20.72	20.80	20.23	20.28	63,291	-0.29(-1.41%)
May 29, 2020	20.92	21.48	20.16	20.57	76,521	-0.54(-2.56%)
May 28, 2020	22.79	22.81	21.08	21.11	62,231	-1.22(-5.45%)
May 27, 2020	21.29	22.53	21.25	22.33	105,129	+1.90(+9.31%)
May 26, 2020	20.46	20.78	20.18	20.43	92,914	+0.83(+4.24%)
May 22, 2020	19.53	19.69	19.13	19.59	107,792	+0.12(+0.59%)
May 21, 2020	19.37	19.60	19.22	19.48	70,595	-0.07(-0.35%)
May 20, 2020	18.96	19.87	18.96	19.55	101,002	+0.99(+5.36%)
May 19, 2020	19.25	19.53	18.55	18.55	75,168	-0.81(-4.19%)
May 18, 2020	18.91	19.64	18.35	19.36	120,449	+1.34(+7.45%)
May 15, 2020	17.73	18.18	17.51	18.02	70,515	+0.13(+0.70%)
May 14, 2020	17.22	17.99	16.77	17.90	95,270	+0.18(+1.04%)
May 13, 2020	17.75	18.10	17.21	17.71	129,150	-0.44(-2.45%)
May 12, 2020	19.31	19.31	18.09	18.16	84,556	-1.02(-5.34%)
May 11, 2020	19.48	19.79	18.72	19.18	99,063	-0.72(-3.64%)
May 08, 2020	19.49	19.91	19.09	19.90	86,565	+0.95(+4.99%)
May 07, 2020	18.87	19.26	18.59	18.96	57,276	+0.33(+1.76%)
May 06, 2020	18.91	19.16	18.55	18.63	64,815	-0.24(-1.28%)
May 05, 2020	19.79	19.81	18.78	18.87	78,359	-0.36(-1.86%)
May 04, 2020	19.29	19.64	18.85	19.23	59,667	-0.21(-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.

Bridge Bancorp Inc (NQ: BDGE )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Bridge Bancorp Inc (NQ: BDGE )

Historical Prices

Sections

Services

Malvern Daily Record