BDGE Quote, Trading Chart, Bridge Bancorp Inc.

home / stock / bdge / bdge quote

Stock Information
Company Name: Bridge Bancorp Inc.
Stock Symbol: BDGE
Market: NASDAQ
Menu
BDGE BDGE Quote BDGE Short BDGE News BDGE Articles BDGE Message Board
Get BDGE Alerts

News, Short Squeeze, Breakout and More Instantly...
BDGE Quote
Last:$24.43
Change Percent:-12.22%
Open:$27.73
Previous Close:$24.43
High:$28.66
Low:$24.34
Volume:3,766,163
Last Trade Date Time:01/29/2021 04:55:37 pm
Quotes are delayed by 15 to 20 minutes.
BDGE Chart
Last Twenty Trading Days
Date:2021-01-29
Open:$27.73
Close:$24.43
High:$28.66
Low:$24.34
Volume:3,766,163
Date:2021-01-28
Open:$28.06
Close:$27.83
High:$28.12
Low:$26.93
Volume:440,579
Date:2021-01-27
Open:$28.43
Close:$27.69
High:$28.84
Low:$27.46
Volume:474,637
Date:2021-01-26
Open:$29
Close:$29.07
High:$29.92
Low:$28.53
Volume:1,081,561
Date:2021-01-25
Open:$26.87
Close:$27.16
High:$27.26
Low:$26.11
Volume:118,448
Date:2021-01-22
Open:$26.28
Close:$27.24
High:$27.27
Low:$26.04
Volume:238,601
Date:2021-01-21
Open:$26.46
Close:$26.69
High:$27.07
Low:$26.05
Volume:206,920
Date:2021-01-20
Open:$27.16
Close:$26.52
High:$27.16
Low:$25.7
Volume:270,182
Date:2021-01-19
Open:$27.36
Close:$27.38
High:$27.535
Low:$26.87
Volume:88,488
Date:2021-01-18
Open:$27.25
Close:$26.98
High:$27.305
Low:$26.6
Volume:85,718
Date:2021-01-15
Open:$27.25
Close:$26.98
High:$27.305
Low:$26.6
Volume:85,718
Date:2021-01-14
Open:$27.43
Close:$27.52
High:$27.805
Low:$27.14
Volume:104,657
Date:2021-01-13
Open:$26.205
Close:$26.98
High:$27.37
Low:$26.205
Volume:53,873
Date:2021-01-12
Open:$26.81
Close:$27.4
High:$27.685
Low:$26.81
Volume:100,498
Date:2021-01-11
Open:$25.75
Close:$26.56
High:$26.6
Low:$25.54
Volume:113,809
Date:2021-01-08
Open:$26.26
Close:$25.98
High:$26.26
Low:$25.128
Volume:82,420
Date:2021-01-07
Open:$26.79
Close:$26.07
High:$26.79
Low:$25.625
Volume:176,368
Date:2021-01-06
Open:$25.8
Close:$25.24
High:$26.87
Low:$24.99
Volume:287,711
Date:2021-01-05
Open:$24.22
Close:$24.77
High:$25.02
Low:$24.22
Volume:128,516
Date:2021-01-04
Open:$24.32
Close:$24.2
High:$24.55
Low:$23.45
Volume:99,593