Bridge Bancorp Historical Data - BDGE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bridge Bancorp Inc BDGE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.30 -1.41% 21.00 20.95 21.54 21.45 21.30 16:00:06
more quote information »

BDGE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1923.61920.8821.9380,589-0.19-0.9%
1 Month19.9723.61917.3620.0382,8171.035.16%
3 Months23.8025.0317.1719.9885,010-2.80-11.76%
6 Months32.8434.2517.1724.2264,212-11.84-36.05%
1 Year27.7634.2517.1726.1249,218-6.76-24.35%
3 Years33.3538.0017.1730.2242,507-12.35-37.03%
5 Years24.6638.9517.1730.6243,479-3.66-14.84%

BDGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 21.00 -0.30 -1.41% 21.45 21.54 20.95 61,123
May 29 2020 21.30 -0.56 -2.56% 21.66 22.24 20.88 70,997
May 28 2020 21.86 -1.24 -5.37% 23.60 23.619 21.83 60,100
May 27 2020 23.10 1.95 9.22% 22.05 23.33 22.005 101,528
May 26 2020 21.15 0.86 4.24% 21.19 21.52 20.90 89,732
May 22 2020 20.29 0.12 0.59% 20.22 20.39 19.81 104,111
May 21 2020 20.17 -0.07 -0.35% 20.06 20.30 19.90 68,177
May 20 2020 20.24 0.91 4.71% 19.63 20.57 19.63 97,543
May 19 2020 19.33 -0.72 -3.59% 19.93 20.22 19.21 72,594
May 18 2020 20.05 1.39 7.45% 19.58 20.34 19.00 116,247
May 15 2020 18.66 0.13 0.7% 18.36 18.83 18.13 68,163
May 14 2020 18.53 0.19 1.04% 17.83 18.63 17.36 92,007
May 13 2020 18.34 -0.46 -2.45% 18.38 18.7399 17.82 124,726
May 12 2020 18.80 -1.06 -5.34% 20.00 20.00 18.73 81,484
May 11 2020 19.86 -0.71 -3.45% 20.17 20.49 19.38 95,670
May 08 2020 20.57 0.97 4.95% 20.18 20.62 19.765 83,648
May 07 2020 19.60 0.31 1.61% 19.54 19.94 19.25 55,314
May 06 2020 19.29 -0.31 -1.58% 19.95 19.95 19.21 59,224
May 05 2020 19.60 -0.40 -2.0% 20.49 20.51 19.45 74,629
May 04 2020 20.00 -0.04 -0.2% 19.97 20.34 19.52 57,624
See More Historical Prices »


Your Recent History
NASDAQ
BDGE
Bridge Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.