Bridge Bancorp Inc (BDGE) Historical Stock Data

Historical Data

In the past 30 trading days, BDGE is down -0.33% a day on average. There have been 16 days where Bridge Bancorp Inc closed green and 14 days where BDGE closed red.

DateOpenCloseChangeLowHighVolume
2021-01-2927.7324.43↓$3.30 (-11.90%)24.3428.663.79M
2021-01-2828.0627.83↓$0.23 (-0.82%)26.9328.12444.55K
2021-01-2728.4327.69↓$0.74 (-2.60%)27.4628.84474.66K
2021-01-2629.0029.07↑$0.07 (0.24%)28.5329.921.08M
2021-01-2526.8727.16↑$0.29 (1.08%)26.1127.26178.73K
2021-01-2226.2827.24↑$0.96 (3.65%)26.0427.27238.60K
2021-01-2126.4626.69↑$0.23 (0.87%)26.0527.07206.90K
2021-01-2027.1626.52↓$0.64 (-2.36%)25.7027.16270.20K
2021-01-1927.3627.38↑$0.02 (0.07%)26.8727.5489.20K
2021-01-1527.2526.98↓$0.27 (-0.99%)26.6027.3185.70K
2021-01-1427.4327.52↑$0.09 (0.33%)27.1427.81104.70K
2021-01-1326.2127.03↑$0.82 (3.13%)26.2127.3779.20K
2021-01-1226.8127.40↑$0.59 (2.20%)26.8127.69100.50K
2021-01-1125.7526.56↑$0.81 (3.15%)25.5426.60113.80K
2021-01-0826.2625.98↓$0.28 (-1.07%)25.1326.2682.40K
2021-01-0726.7926.07↓$0.72 (-2.69%)25.6326.79176.40K
2021-01-0625.8025.24↓$0.56 (-2.17%)24.9926.87287.70K
2021-01-0524.2224.77↑$0.55 (2.27%)24.2225.02128.50K
2021-01-0424.3224.20↓$0.12 (-0.49%)23.4524.55100.30K
2020-12-3124.3024.18↓$0.12 (-0.49%)23.7924.41121.76K
2020-12-3023.9724.17↑$0.20 (0.83%)23.9724.2561.43K
2020-12-2924.4323.91↓$0.52 (-2.13%)23.7824.5257.65K
2020-12-2824.4224.57↑$0.16 (0.63%)24.4225.1570K
2020-12-2424.4824.48↑$0.00 (0.00%)24.1424.5742.57K
2020-12-2324.3224.47↑$0.15 (0.64%)23.7124.5270.80K
2020-12-2223.9723.51↓$0.46 (-1.92%)23.4224.6649.30K
2020-12-2124.1424.09↓$0.05 (-0.21%)23.6324.3976.48K
2020-12-1825.0324.27↓$0.76 (-3.04%)24.1125.03215.88K
2020-12-1724.9925.04↑$0.05 (0.22%)24.5025.2190.51K
2020-12-1624.4125.29↑$0.88 (3.61%)24.4125.54150.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina4/10/24 01:30pm

$BDGE Green by EOD guarentee

0 Like Report