BDGE

Bridge Bancorp Historical Data

BDGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 20.29 -1.53 -7.01% 21.81 21.90 19.71 331,776
Jul 01 2020 21.82 -1.03 -4.51% 22.84 22.91 21.82 72,386
Jun 30 2020 22.85 0.60 2.7% 22.01 23.01 22.01 51,890
Jun 29 2020 22.25 0.93 4.36% 21.67 22.355 21.615 102,987
Jun 26 2020 21.32 -0.75 -3.4% 21.64 21.80 20.67 177,361
Jun 25 2020 22.07 0.73 3.42% 21.15 22.1996 21.15 69,164
Jun 24 2020 21.34 -1.06 -4.73% 21.98 21.98 21.16 57,430
Jun 23 2020 22.40 -0.15 -0.67% 23.05 23.35 22.31 75,562
Jun 22 2020 22.55 0.14 0.62% 22.71 22.71 22.17 83,190
Jun 19 2020 22.41 0.49 2.24% 22.27 22.42 21.44 210,166
Jun 18 2020 21.92 0.08 0.37% 21.54 22.29 21.53 62,900
Jun 17 2020 21.84 -0.77 -3.41% 22.50 23.00 21.83 58,795
Jun 16 2020 22.61 0.97 4.48% 23.02 23.73 22.14 98,406
Jun 15 2020 21.64 0.13 0.6% 20.66 21.76 20.52 53,617
Jun 12 2020 21.51 0.55 2.62% 21.95 21.96 20.89 49,751
Jun 11 2020 20.96 -1.77 -7.79% 21.42 21.74 20.92 122,269
Jun 10 2020 22.73 -1.62 -6.65% 24.25 24.25 22.68 56,755
Jun 09 2020 24.35 -0.47 -1.89% 24.09 24.86 23.68 54,199
Jun 08 2020 24.82 0.73 3.03% 24.66 24.83 24.25 62,122
Jun 05 2020 24.09 1.89 8.51% 23.55 24.595 23.16 127,068
Jun 04 2020 22.20 0.30 1.37% 21.87 22.50 21.68 46,189
Jun 03 2020 21.90 1.01 4.83% 21.50 22.31 21.27 66,849
Jun 02 2020 20.89 -0.11 -0.52% 21.31 22.81 20.82 80,411
Jun 01 2020 21.00 -0.30 -1.41% 21.45 21.54 20.95 61,123
May 29 2020 21.30 -0.57 -2.61% 21.66 22.24 20.88 70,997
May 28 2020 21.87 -1.23 -5.32% 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 25 2020 20.29 0.00 +0.00% 20.22 20.39 19.81 0
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
May 01 2020 20.04 -0.59 -2.86% 20.79 20.79 19.37 97,914
Apr 30 2020 20.63 -1.62 -7.28% 21.36 21.36 19.93 105,487
Apr 29 2020 22.25 1.41 6.77% 21.68 22.7028 20.90 121,633
Apr 28 2020 20.84 0.56 2.76% 20.00 21.195 20.00 44,966
Apr 27 2020 20.28 1.22 6.4% 19.53 20.625 19.41 57,673
Apr 24 2020 19.06 0.43 2.31% 18.99 19.41 18.65 40,468
Apr 23 2020 18.63 0.53 2.93% 18.19 18.99 18.19 66,785
Apr 22 2020 18.10 0.11 0.61% 18.38 18.46 17.73 83,963
Apr 21 2020 17.99 -0.06 -0.33% 17.30 18.06 17.25 75,174
Apr 20 2020 18.05 -0.20 -1.1% 17.59 18.4516 17.45 63,466
Apr 17 2020 18.25 0.56 3.17% 17.65 18.80 17.65 134,824
Apr 16 2020 17.69 -0.21 -1.17% 18.41 18.41 17.17 125,778
Apr 15 2020 17.90 -1.19 -6.23% 18.83 18.83 17.80 78,633
Apr 14 2020 19.09 -0.54 -2.75% 20.30 20.41 18.69 88,041
Apr 13 2020 19.63 -1.05 -5.08% 20.49 20.52 19.45 80,697
Apr 10 2020 20.68 0.00 +0.00% 19.76 20.93 19.55 0
Apr 09 2020 20.68 1.41 7.32% 19.76 20.93 19.55 141,278
Apr 08 2020 19.27 0.28 1.47% 19.46 19.56 18.83 109,612
Apr 07 2020 18.99 -0.08 -0.42% 19.84 20.3137 18.37 96,043
Apr 06 2020 19.07 1.05 5.83% 18.99 19.951 18.38 128,399


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.