BDGE
Bridge Bancorp, Inc. Common Stock
stockNASDAQ

InactiveJan 27, 2021

27.69USD-4.747%(-1.38)474,660

BDGE Historical Prices

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-27	28.43	28.84	27.46	27.69	-4.747%	474,660	0.000%
2021-01-26	29.00	29.92	28.53	29.07	+7.032%	1,081,561	-4.747%
2021-01-25	26.87	27.26	26.11	27.16	-0.294%	118,448	+1.951%
2021-01-22	26.28	27.27	26.04	27.24	+2.061%	238,601	+1.652%
2021-01-21	26.46	27.07	26.05	26.69	+0.641%	206,920	+3.747%
2021-01-20	27.16	27.16	25.70	26.52	-3.141%	270,182	+4.412%
2021-01-19	27.36	27.54	26.87	27.38	+1.483%	89,188	+1.132%
2021-01-15	27.25	27.30	26.60	26.98	-1.962%	85,718	+2.632%
2021-01-14	27.43	27.80	27.14	27.52	+1.813%	104,657	+0.618%
2021-01-13	26.20	27.37	26.20	27.03	-1.350%	79,248	+2.442%
2021-01-12	26.81	27.68	26.81	27.40	+3.163%	100,498	+1.058%
2021-01-11	25.75	26.60	25.54	26.56	+2.232%	113,809	+4.255%
2021-01-08	26.26	26.26	25.13	25.98	-0.345%	82,420	+6.582%
2021-01-07	26.79	26.79	25.63	26.07	+3.288%	176,368	+6.214%
2021-01-06	25.80	26.87	24.99	25.24	+1.897%	287,711	+9.707%
2021-01-05	24.22	25.02	24.22	24.77	+2.355%	128,516	+11.788%
2021-01-04	24.32	24.55	23.45	24.20	+0.083%	99,593	+14.421%
2020-12-31	24.30	24.41	23.79	24.18	+0.041%	121,756	+14.516%
2020-12-30	23.97	24.25	23.97	24.17	+1.087%	61,434	+14.564%
2020-12-29	24.43	24.52	23.78	23.91	-2.686%	57,650	+15.809%
2020-12-28	24.41	25.15	24.41	24.57	+0.368%	65,001	+12.698%
2020-12-24	24.48	24.57	24.14	24.48	+0.041%	42,574	+13.113%
2020-12-23	24.32	24.52	23.71	24.47	+4.083%	70,803	+13.159%
2020-12-22	23.97	24.66	23.42	23.51	-2.408%	49,291	+17.780%
2020-12-21	24.14	24.39	23.63	24.09	-0.742%	76,476	+14.944%
2020-12-18	25.03	25.03	24.11	24.27	-3.075%	215,877	+14.091%
2020-12-17	24.98	25.21	24.50	25.04	-0.989%	90,513	+10.583%
2020-12-16	24.41	25.54	24.41	25.29	+1.566%	150,245	+9.490%
2020-12-15	24.29	25.00	23.94	24.90	+3.063%	77,967	+11.205%
2020-12-14	24.75	25.04	24.07	24.16	-0.699%	44,755	+14.611%
2020-12-11	24.09	24.81	23.96	24.33	-0.572%	80,006	+13.810%
2020-12-10	23.90	24.51	23.88	24.47	+0.783%	54,613	+13.159%
2020-12-09	25.78	25.78	23.78	24.28	-0.164%	113,279	+14.044%
2020-12-08	24.30	24.92	24.29	24.32	-2.369%	132,716	+13.857%
2020-12-07	24.78	25.33	24.44	24.91	-0.678%	109,812	+11.160%
2020-12-04	24.32	25.21	23.68	25.08	+6.047%	92,643	+10.407%
2020-12-03	23.68	23.95	23.20	23.65	-0.127%	61,799	+17.082%
2020-12-02	22.87	23.76	22.87	23.68	+2.600%	65,671	+16.934%
2020-12-01	23.36	23.42	22.49	23.08	+3.405%	85,756	+19.974%
2020-11-30	23.54	23.61	22.23	22.32	-5.384%	121,967	+24.059%
2020-11-27	25.16	25.16	23.51	23.59	-2.882%	128,580	+17.380%
2020-11-25	23.92	24.35	23.35	24.29	+2.793%	106,788	+13.998%
2020-11-24	23.31	23.77	22.75	23.63	+6.059%	84,428	+17.182%
2020-11-23	22.77	22.77	22.05	22.28	+2.249%	91,617	+24.282%
2020-11-20	21.23	21.97	21.23	21.79	+1.255%	91,781	+27.077%
2020-11-19	20.67	21.58	20.67	21.52	+2.136%	111,734	+28.671%
2020-11-18	21.99	21.99	21.05	21.07	-0.472%	160,117	+31.419%
2020-11-17	21.15	21.28	20.91	21.17	-1.945%	87,401	+30.798%
2020-11-16	21.20	21.70	21.20	21.59	+4.400%	121,167	+28.254%
2020-11-13	21.39	21.39	20.50	20.68	+1.125%	161,295	+33.897%
2020-11-12	20.53	20.85	20.00	20.45	-3.538%	69,132	+35.403%
2020-11-11	22.29	22.29	20.83	21.20	-4.762%	57,284	+30.613%
2020-11-10	22.13	22.46	21.34	22.26	+4.019%	84,105	+24.394%
2020-11-09	20.43	22.10	19.75	21.40	+14.255%	192,433	+29.393%
2020-11-06	19.42	19.65	18.52	18.73	-3.652%	62,293	+47.838%
2020-11-05	18.81	19.63	18.81	19.44	+3.185%	74,679	+42.438%
2020-11-04	19.66	19.66	18.55	18.84	-6.501%	102,773	+46.975%
2020-11-03	20.13	20.44	19.93	20.15	+2.701%	82,899	+37.419%
2020-11-02	20.29	20.29	19.44	19.62	+0.409%	73,391	+41.131%
2020-10-30	19.40	19.74	19.14	19.54	+0.670%	123,437	+41.709%
2020-10-29	18.42	19.43	18.24	19.41	+4.243%	64,073	+42.658%
2020-10-28	18.99	19.70	18.58	18.62	-2.920%	81,390	+48.711%
2020-10-27	19.73	20.05	19.06	19.18	-4.814%	56,227	+44.369%
2020-10-26	20.04	20.16	19.70	20.15	-1.031%	40,068	+37.419%
2020-10-23	20.69	20.69	20.02	20.36	+1.496%	78,900	+36.002%
2020-10-22	19.35	20.09	19.32	20.06	+2.766%	73,365	+38.036%
2020-10-21	19.50	19.61	19.38	19.52	+0.463%	53,645	+41.855%
2020-10-20	19.88	19.88	19.30	19.43	+0.726%	50,352	+42.512%
2020-10-19	19.68	19.85	19.23	19.29	-1.128%	30,514	+43.546%
2020-10-16	19.38	19.70	19.04	19.51	+0.154%	38,216	+41.927%
2020-10-15	18.62	19.51	18.43	19.48	+3.178%	51,625	+42.146%
2020-10-14	18.97	19.10	18.88	18.88	-0.632%	49,251	+46.663%
2020-10-13	19.44	19.45	18.84	19.00	-3.160%	43,719	+45.737%
2020-10-12	19.29	19.67	19.18	19.62	+1.553%	44,947	+41.131%
2020-10-09	18.54	19.59	18.54	19.32	-0.310%	61,060	+43.323%
2020-10-08	19.26	19.51	18.64	19.38	+1.786%	80,561	+42.879%
2020-10-07	18.97	19.27	18.75	19.04	+1.547%	59,079	+45.431%
2020-10-06	18.81	19.39	18.64	18.75	+1.133%	126,982	+47.680%
2020-10-05	18.12	18.58	18.06	18.54	+3.518%	79,923	+49.353%
2020-10-02	17.93	18.16	17.27	17.91	+1.993%	116,672	+54.606%
2020-10-01	17.37	17.56	17.05	17.56	+0.746%	82,544	+57.688%
2020-09-30	17.27	17.81	17.27	17.43	+0.519%	63,173	+58.864%
2020-09-29	17.45	17.45	16.92	17.34	-1.140%	47,175	+59.689%
2020-09-28	17.39	17.81	17.35	17.54	+2.573%	64,393	+57.868%
2020-09-25	16.77	17.16	16.77	17.10	+0.529%	97,643	+61.930%
2020-09-24	16.68	17.55	16.64	17.01	+2.904%	137,800	+62.787%
2020-09-23	17.15	17.44	16.51	16.53	-3.446%	173,382	+67.514%
2020-09-22	17.77	17.84	17.01	17.12	-3.277%	172,971	+61.741%
2020-09-21	18.37	18.45	17.41	17.70	-6.051%	151,420	+56.441%
2020-09-18	19.56	19.59	18.81	18.84	-3.681%	329,686	+46.975%
2020-09-17	19.42	19.71	19.42	19.56	-0.862%	45,693	+41.564%
2020-09-16	19.66	19.84	19.51	19.73	+0.458%	53,161	+40.345%
2020-09-15	20.04	20.23	19.62	19.64	-1.652%	60,959	+40.988%
2020-09-14	19.53	20.08	19.53	19.97	+2.201%	69,297	+38.658%
2020-09-11	19.69	19.69	19.32	19.54	-0.458%	69,527	+41.709%
2020-09-10	20.27	20.27	19.63	19.63	-1.948%	178,291	+41.060%
2020-09-09	20.23	20.28	19.94	20.02	-0.299%	103,032	+38.312%
2020-09-08	20.51	20.51	19.88	20.08	-2.666%	91,228	+37.898%
2020-09-04	20.62	20.84	20.11	20.63	+1.977%	101,249	+34.222%
2020-09-03	20.23	20.74	20.02	20.23	+0.447%	82,883	+36.876%
2020-09-02	20.00	20.23	19.98	20.14	+0.499%	65,336	+37.488%
2020-09-01	19.87	20.34	19.71	20.04	+0.150%	59,008	+38.174%
2020-08-31	20.02	20.19	19.83	20.01	-0.621%	88,565	+38.381%
2020-08-28	20.25	20.25	19.85	20.14	+0.374%	131,457	+37.522%
2020-08-27	19.82	20.39	19.81	20.06	+1.416%	45,747	+38.036%
2020-08-26	20.04	20.22	19.75	19.78	-2.224%	72,614	+39.990%
2020-08-25	20.50	20.77	20.05	20.23	-0.590%	57,708	+36.876%
2020-08-24	20.23	20.39	19.83	20.35	+1.699%	67,042	+36.069%
2020-08-21	19.96	20.25	19.78	20.01	-0.547%	148,180	+38.381%
2020-08-20	19.65	20.24	19.57	20.12	+0.600%	73,717	+37.624%
2020-08-19	19.86	20.37	19.72	20.00	+0.857%	35,978	+38.450%
2020-08-18	20.39	20.39	19.78	19.83	-2.794%	71,592	+39.637%
2020-08-17	20.46	20.59	20.15	20.40	-0.971%	35,587	+35.735%
2020-08-14	20.21	20.78	20.11	20.60	+0.980%	36,148	+34.417%
2020-08-13	20.69	20.77	20.27	20.40	-2.392%	36,438	+35.735%
2020-08-12	21.34	21.36	20.68	20.90	+0.048%	73,946	+32.488%
2020-08-11	21.25	21.71	20.71	20.89	+0.240%	74,375	+32.551%
2020-08-10	21.33	21.92	20.76	20.84	-2.022%	134,318	+32.869%
2020-08-07	19.66	21.27	19.66	21.27	+7.262%	171,299	+30.183%
2020-08-06	19.42	19.96	19.42	19.83	+0.865%	151,243	+39.637%
2020-08-05	19.05	19.79	18.75	19.66	+4.965%	232,890	+40.844%
2020-08-04	18.12	18.73	18.12	18.73	+2.630%	174,432	+47.838%
2020-08-03	18.23	18.29	17.87	18.25	+0.884%	95,770	+51.726%
2020-07-31	18.12	18.36	17.75	18.09	-0.768%	174,849	+53.068%
2020-07-30	18.30	18.39	17.92	18.23	-2.042%	113,930	+51.892%
2020-07-29	18.07	18.71	17.80	18.61	+4.433%	158,608	+48.791%
2020-07-28	17.89	18.15	17.75	17.82	-1.110%	139,085	+55.387%
2020-07-27	18.38	18.55	17.68	18.02	-1.718%	130,365	+53.663%
2020-07-24	18.50	18.69	18.32	18.34	-0.515%	83,473	+51.023%
2020-07-23	18.04	18.45	17.86	18.43	+1.992%	100,048	+50.244%
2020-07-22	18.31	18.38	17.87	18.07	-2.482%	111,660	+53.237%
2020-07-21	17.91	18.82	17.91	18.53	+4.926%	141,220	+49.433%
2020-07-20	18.24	18.38	17.62	17.66	-3.970%	119,004	+56.795%
2020-07-17	19.16	19.16	18.34	18.39	-3.969%	87,927	+50.571%
2020-07-16	18.86	19.45	18.75	19.15	+1.269%	82,773	+44.595%
2020-07-15	18.90	19.25	18.56	18.91	+3.052%	160,595	+46.430%
2020-07-14	18.82	19.16	18.21	18.35	-2.133%	89,624	+50.899%
2020-07-13	19.05	19.20	18.32	18.75	+0.134%	135,415	+47.680%
2020-07-10	17.94	18.84	17.94	18.73	+4.931%	133,786	+47.877%
2020-07-09	18.73	18.73	17.67	17.84	-5.130%	251,573	+55.170%
2020-07-08	19.08	19.35	18.25	18.81	-2.133%	187,066	+47.209%
2020-07-07	19.87	19.96	19.09	19.22	-4.092%	185,158	+44.069%
2020-07-06	20.49	21.00	19.94	20.04	-1.281%	227,783	+38.174%
2020-07-02	21.81	21.81	19.71	20.30	-6.966%	331,776	+36.404%
2020-07-01	22.84	22.91	21.82	21.82	-4.466%	72,489	+26.902%
2020-06-30	22.01	23.01	22.01	22.84	+2.652%	51,890	+21.235%
2020-06-29	21.67	22.36	21.61	22.25	+4.362%	102,987	+24.449%
2020-06-26	21.64	21.80	20.67	21.32	-3.398%	207,243	+29.878%
2020-06-25	21.15	22.20	21.15	22.07	+3.131%	69,165	+25.464%
2020-06-24	21.98	21.98	21.16	21.40	-4.464%	57,430	+29.393%
2020-06-23	23.05	23.35	22.31	22.40	-0.709%	75,562	+23.616%
2020-06-22	22.71	22.71	22.17	22.56	+0.178%	86,477	+22.739%
2020-06-19	22.27	22.52	21.44	22.52	+2.737%	213,986	+22.957%
2020-06-18	21.54	22.29	21.53	21.92	+0.091%	62,900	+26.323%
2020-06-17	22.50	23.00	21.83	21.90	-3.054%	58,795	+26.438%
2020-06-16	23.02	23.73	22.14	22.59	+4.438%	98,406	+22.576%
2020-06-15	20.66	21.76	20.52	21.63	+0.464%	53,617	+28.017%
2020-06-12	21.95	21.96	20.89	21.53	+2.719%	49,751	+28.611%
2020-06-11	21.42	21.74	20.92	20.96	-7.787%	122,269	+32.109%
2020-06-10	24.25	24.25	22.68	22.73	-6.615%	56,755	+21.821%
2020-06-09	24.09	24.86	23.68	24.34	-2.052%	54,199	+13.763%
2020-06-08	24.25	24.85	24.25	24.85	+3.155%	62,122	+11.429%
2020-06-05	23.55	24.59	23.16	24.09	+8.514%	127,326	+14.944%
2020-06-04	21.87	22.50	21.68	22.20	+1.093%	46,189	+24.730%
2020-06-03	21.50	22.31	21.27	21.96	+5.122%	66,849	+26.093%
2020-06-02	21.31	22.81	20.82	20.89	-0.524%	80,411	+32.551%
2020-06-01	21.45	21.54	20.95	21.00	-1.408%	61,123	+31.857%
2020-05-29	21.66	22.24	20.88	21.30	-2.562%	73,922	+30.000%
2020-05-28	23.60	23.62	21.83	21.86	-5.450%	60,100	+26.670%
2020-05-27	22.05	23.33	22.00	23.12	+9.314%	101,528	+19.766%
2020-05-26	21.19	21.52	20.90	21.15	+4.239%	89,732	+30.922%
2020-05-22	20.22	20.39	19.81	20.29	+0.595%	104,111	+36.471%
2020-05-21	20.06	20.30	19.90	20.17	-0.346%	68,177	+37.283%
2020-05-20	19.63	20.57	19.63	20.24	+5.362%	97,543	+36.808%
2020-05-19	19.93	20.22	19.21	19.21	-4.190%	72,594	+44.144%
2020-05-18	19.58	20.34	19.00	20.05	+7.449%	116,323	+38.105%
2020-05-15	18.36	18.83	18.13	18.66	+0.702%	68,163	+48.392%
2020-05-14	17.83	18.63	17.36	18.53	+1.036%	92,007	+49.433%
2020-05-13	18.38	18.74	17.82	18.34	-2.447%	124,726	+50.981%
2020-05-12	20.00	20.00	18.73	18.80	-5.337%	81,660	+47.287%
2020-05-11	20.17	20.49	19.38	19.86	-3.639%	95,670	+39.426%
2020-05-08	20.18	20.62	19.77	20.61	+4.992%	83,648	+34.352%
2020-05-07	19.54	19.94	19.25	19.63	+1.763%	55,314	+41.060%
2020-05-06	19.58	19.84	19.21	19.29	-1.279%	62,595	+43.546%
2020-05-05	20.49	20.51	19.45	19.54	-1.858%	75,675	+41.709%
2020-05-04	19.97	20.34	19.52	19.91	-1.093%	57,624	+39.076%
2020-05-01	20.79	20.79	19.37	20.13	-2.707%	97,914	+37.556%
2020-04-30	21.36	21.36	19.93	20.69	-7.011%	105,487	+33.833%
2020-04-29	21.68	22.70	20.90	22.25	+6.766%	121,719	+24.449%
2020-04-28	20.00	21.20	20.00	20.84	+2.761%	45,146	+32.869%
2020-04-27	19.53	20.63	19.41	20.28	+6.401%	57,673	+36.538%
2020-04-24	18.99	19.41	18.65	19.06	+2.253%	40,468	+45.278%
2020-04-23	18.19	18.99	18.19	18.64	+2.983%	66,785	+48.552%
2020-04-22	18.38	18.46	17.73	18.10	+0.611%	83,965	+52.983%
2020-04-21	17.30	18.06	17.25	17.99	-0.332%	75,174	+53.919%
2020-04-20	17.59	18.45	17.45	18.05	-1.096%	63,466	+53.407%
2020-04-17	17.65	18.80	17.65	18.25	+3.049%	134,824	+51.726%
2020-04-16	18.41	18.41	17.17	17.71	-0.951%	125,788	+56.352%
2020-04-15	18.83	18.83	17.80	17.88	-6.338%	78,673	+54.866%
2020-04-14	20.30	20.41	18.69	19.09	-2.751%	88,600	+45.050%
2020-04-13	20.49	20.52	19.45	19.63	-5.077%	80,697	+41.060%
2020-04-09	19.76	20.93	19.55	20.68	+7.317%	141,278	+33.897%
2020-04-08	19.46	19.56	18.83	19.27	+1.474%	109,612	+43.695%
2020-04-07	19.84	20.31	18.37	18.99	-0.420%	104,543	+45.814%
2020-04-06	18.99	19.95	18.38	19.07	+5.827%	128,399	+45.202%
2020-04-03	19.03	19.25	17.71	18.02	-6.777%	54,727	+53.663%
2020-04-02	19.35	19.84	18.66	19.33	-1.024%	59,504	+43.249%
2020-04-01	20.04	20.99	19.39	19.53	-7.703%	70,459	+41.782%
2020-03-31	20.97	21.20	20.12	21.16	+1.341%	113,364	+30.860%
2020-03-30	20.31	21.23	20.02	20.88	+3.984%	65,154	+32.615%
2020-03-27	20.08	20.90	19.88	20.08	-4.653%	40,174	+37.898%
2020-03-26	19.70	21.20	19.51	21.06	+8.950%	64,178	+31.481%
2020-03-25	20.99	21.00	19.12	19.33	-5.982%	83,631	+43.249%
2020-03-24	19.68	20.85	19.27	20.56	+10.182%	72,852	+34.679%
2020-03-23	19.99	20.03	18.10	18.66	-5.567%	95,774	+48.392%
2020-03-20	21.17	21.91	19.68	19.76	-7.361%	137,228	+40.132%
2020-03-19	18.82	22.18	18.75	21.33	+12.678%	79,522	+29.817%
2020-03-18	20.66	21.43	18.71	18.93	-14.537%	79,498	+46.276%
2020-03-17	19.72	22.15	18.50	22.15	+14.826%	99,061	+25.011%
2020-03-16	22.40	22.40	19.21	19.29	-14.684%	119,808	+43.546%
2020-03-13	22.28	22.61	20.86	22.61	+6.601%	111,531	+22.468%
2020-03-12	22.16	22.87	20.87	21.21	-8.813%	90,430	+30.552%
2020-03-11	23.96	24.39	22.84	23.26	-6.134%	80,301	+19.046%
2020-03-10	23.42	25.03	23.42	24.78	+9.549%	82,530	+11.743%
2020-03-09	23.80	24.40	22.23	22.62	-11.155%	77,226	+22.414%
2020-03-06	25.47	25.89	24.87	25.46	-3.157%	85,195	+8.759%
2020-03-05	26.72	26.80	25.83	26.29	-3.946%	64,438	+5.325%
2020-03-04	26.99	27.49	26.54	27.37	+2.089%	57,519	+1.169%
2020-03-03	27.75	27.75	26.69	26.81	-3.561%	66,719	+3.282%
2020-03-02	27.56	28.35	27.02	27.80	+1.017%	81,501	-0.396%
2020-02-28	27.07	28.07	26.66	27.52	-1.291%	80,356	+0.618%
2020-02-27	28.80	29.21	27.88	27.88	-4.781%	74,004	-0.681%
2020-02-26	29.36	29.83	29.11	29.28	+0.205%	33,802	-5.430%
2020-02-25	30.19	30.19	29.08	29.22	-3.469%	38,447	-5.236%
2020-02-24	30.53	30.67	30.13	30.27	-3.322%	42,127	-8.523%
2020-02-21	31.42	31.42	31.11	31.31	-0.508%	37,866	-11.562%
2020-02-20	31.22	31.62	31.16	31.47	+0.223%	28,302	-12.011%
2020-02-19	30.98	31.56	30.98	31.40	+1.290%	39,319	-11.815%
2020-02-18	31.35	31.89	30.94	31.00	-1.242%	31,781	-10.677%
2020-02-14	31.72	31.79	31.25	31.39	-0.978%	29,554	-11.787%
2020-02-13	31.58	31.79	31.48	31.70	-0.157%	32,918	-12.650%
2020-02-12	31.78	31.86	31.63	31.75	+0.730%	29,926	-12.787%
2020-02-11	31.52	32.00	31.50	31.52	+0.127%	35,468	-12.151%
2020-02-10	31.05	31.48	31.05	31.48	+0.736%	59,156	-12.039%
2020-02-07	31.43	31.47	31.11	31.25	-0.982%	46,013	-11.392%
2020-02-06	31.75	31.75	31.42	31.56	-0.127%	41,853	-12.262%
2020-02-05	31.48	31.76	31.17	31.60	+1.315%	41,066	-12.373%
2020-02-04	31.05	31.44	30.94	31.19	+1.729%	52,888	-11.222%
2020-02-03	30.38	30.89	30.29	30.66	+1.021%	58,674	-9.687%
2020-01-31	31.70	31.70	30.31	30.35	-4.289%	59,995	-8.764%
2020-01-30	32.23	32.23	30.88	31.71	+1.213%	49,453	-12.677%
2020-01-29	31.51	32.09	31.14	31.33	-0.854%	41,461	-11.618%
2020-01-28	31.83	31.93	31.44	31.60	-0.410%	40,830	-12.373%
2020-01-27	31.58	32.07	31.57	31.73	-0.595%	36,692	-12.732%
2020-01-24	32.05	32.20	31.76	31.92	-0.839%	41,649	-13.252%
2020-01-23	32.22	32.37	31.62	32.19	-0.893%	52,097	-13.979%
2020-01-22	32.86	32.86	32.31	32.48	-0.733%	38,445	-14.748%
2020-01-21	32.76	32.98	32.60	32.72	-0.517%	49,383	-15.373%
2020-01-17	33.29	33.58	32.71	32.89	-0.424%	37,847	-15.810%
2020-01-16	32.72	33.31	32.40	33.03	+1.506%	31,595	-16.167%
2020-01-15	32.55	32.76	32.38	32.54	-0.611%	32,802	-14.905%
2020-01-14	32.70	33.02	32.53	32.74	0.000%	42,075	-15.425%
2020-01-13	31.95	33.08	31.95	32.74	+2.026%	41,356	-15.425%
2020-01-10	32.35	32.35	31.91	32.09	-0.681%	28,965	-13.711%
2020-01-09	32.42	32.74	32.27	32.31	-0.615%	20,665	-14.299%
2020-01-08	32.50	32.71	32.35	32.51	+0.775%	25,396	-14.826%
2020-01-07	32.65	32.90	32.17	32.26	-1.466%	29,752	-14.166%
2020-01-06	32.73	33.00	32.58	32.74	-1.117%	28,444	-15.425%
2020-01-03	33.04	33.41	32.88	33.11	-1.135%	50,390	-16.370%
2020-01-02	33.67	33.67	33.13	33.49	-0.119%	48,185	-17.319%
2019-12-31	33.37	33.72	33.37	33.53	-0.089%	35,159	-17.417%
2019-12-30	33.52	33.81	33.46	33.56	-0.297%	30,366	-17.491%
2019-12-27	33.80	34.12	33.57	33.66	-0.591%	30,236	-17.736%
2019-12-26	33.77	33.92	33.69	33.86	-0.059%	23,031	-18.222%
2019-12-24	33.65	33.88	33.65	33.88	+0.118%	14,876	-18.270%
2019-12-23	33.92	33.92	33.68	33.84	+0.089%	65,410	-18.174%
2019-12-20	33.93	34.06	33.62	33.81	-0.324%	102,223	-18.101%
2019-12-19	33.80	33.96	33.73	33.92	+0.059%	35,855	-18.367%
2019-12-18	34.24	34.24	33.76	33.90	-0.528%	44,802	-18.319%
2019-12-17	33.94	34.25	33.81	34.08	+0.769%	40,448	-18.750%
2019-12-16	33.26	34.00	33.26	33.82	+1.714%	74,955	-18.125%
2019-12-13	33.00	33.28	32.66	33.25	+0.302%	69,708	-16.722%
2019-12-12	32.72	33.30	32.72	33.15	+1.221%	84,837	-16.471%
2019-12-11	32.70	32.95	32.53	32.75	+0.153%	86,082	-15.450%
2019-12-10	32.89	33.19	32.63	32.70	-0.487%	98,040	-15.321%
2019-12-09	33.00	33.04	32.73	32.86	-0.605%	26,727	-15.733%
2019-12-06	32.98	33.24	32.85	33.06	+1.070%	40,726	-16.243%
2019-12-05	32.74	32.84	32.66	32.71	+0.430%	29,253	-15.347%
2019-12-04	32.56	32.84	32.49	32.57	+0.556%	25,275	-14.983%
2019-12-03	32.68	32.68	31.96	32.39	-0.736%	33,916	-14.511%
2019-12-02	32.84	32.98	32.47	32.63	-0.153%	25,267	-15.139%
2019-11-29	32.96	33.06	32.67	32.68	-1.060%	12,512	-15.269%
2019-11-27	33.08	33.20	32.91	33.03	+0.152%	19,079	-16.167%
2019-11-26	33.02	33.17	32.90	32.98	-0.513%	29,107	-16.040%
2019-11-25	32.66	33.33	32.66	33.15	+1.656%	34,767	-16.471%
2019-11-22	32.83	32.86	32.55	32.61	-0.123%	15,406	-15.087%
2019-11-21	32.98	32.98	32.53	32.65	-0.457%	22,110	-15.191%
2019-11-20	32.87	33.27	32.50	32.80	-0.606%	66,286	-15.579%
2019-11-19	33.03	33.41	32.94	33.00	+0.182%	52,912	-16.091%
2019-11-18	33.04	33.08	32.55	32.94	-0.783%	36,867	-15.938%
2019-11-15	33.54	33.54	33.01	33.20	-0.240%	23,207	-16.596%
2019-11-14	33.14	34.13	32.73	33.28	+0.392%	36,718	-16.797%
2019-11-13	33.20	33.39	32.96	33.15	-0.749%	58,617	-16.471%
2019-11-12	33.59	33.87	33.35	33.40	-0.743%	41,067	-17.096%
2019-11-11	33.57	33.82	33.19	33.65	+0.119%	18,843	-17.712%
2019-11-08	33.54	33.93	33.34	33.61	+0.119%	26,583	-17.614%
2019-11-07	33.91	34.13	33.47	33.57	+0.119%	27,647	-17.516%
2019-11-06	33.51	33.70	33.24	33.53	-0.416%	49,822	-17.417%
2019-11-05	33.19	33.86	33.19	33.67	+1.753%	42,744	-17.761%
2019-11-04	32.91	33.36	32.76	33.09	+1.472%	42,304	-16.319%
2019-11-01	32.66	33.12	32.44	32.61	+0.648%	49,711	-15.087%
2019-10-31	32.78	32.78	31.91	32.40	-1.069%	41,436	-14.537%
2019-10-30	32.44	33.11	32.05	32.75	+0.645%	71,714	-15.450%
2019-10-29	32.21	32.63	32.21	32.54	+0.062%	89,768	-14.905%
2019-10-28	32.22	32.91	32.10	32.52	+1.752%	64,403	-14.852%
2019-10-25	30.91	32.22	30.00	31.96	+7.429%	117,525	-13.360%
2019-10-24	30.13	30.13	29.56	29.75	-0.833%	46,817	-6.924%
2019-10-23	29.75	30.10	29.58	30.00	+0.033%	39,136	-7.700%
2019-10-22	29.81	30.32	29.59	29.99	+0.200%	36,654	-7.669%
2019-10-21	29.65	30.19	29.51	29.93	+1.149%	91,838	-7.484%
2019-10-18	29.28	29.74	29.28	29.59	+0.339%	50,613	-6.421%
2019-10-17	29.40	29.51	29.16	29.49	-0.034%	32,967	-6.104%
2019-10-16	29.61	29.82	29.42	29.50	-0.673%	58,293	-6.136%
2019-10-15	29.58	29.77	29.50	29.70	+0.712%	42,550	-6.768%
2019-10-14	29.39	29.54	29.24	29.49	-0.472%	32,390	-6.104%
2019-10-11	29.58	29.99	29.32	29.63	+1.612%	64,349	-6.547%
2019-10-10	29.00	29.49	29.00	29.16	+0.172%	38,841	-5.041%
2019-10-09	29.13	29.25	29.00	29.11	+0.414%	35,840	-4.878%
2019-10-08	29.34	29.38	28.76	28.99	-2.226%	45,814	-4.484%
2019-10-07	29.44	29.97	29.44	29.65	+0.577%	23,510	-6.610%
2019-10-04	29.29	29.48	29.02	29.48	+1.341%	33,524	-6.072%
2019-10-03	29.25	29.45	28.57	29.09	-0.581%	42,535	-4.813%
2019-10-02	29.06	29.41	28.89	29.26	+0.446%	62,296	-5.366%
2019-10-01	29.56	29.93	28.94	29.13	-1.455%	69,350	-4.943%
2019-09-30	29.58	29.87	29.56	29.56	-0.404%	39,312	-6.326%
2019-09-27	29.55	30.29	29.55	29.68	+0.270%	37,116	-6.705%
2019-09-26	30.01	30.05	29.54	29.60	-1.759%	21,878	-6.453%
2019-09-25	29.91	30.43	29.70	30.13	+1.687%	27,881	-8.098%
2019-09-24	29.79	29.90	29.54	29.63	-1.068%	40,068	-6.547%
2019-09-23	29.68	30.02	29.39	29.95	+0.910%	26,650	-7.546%
2019-09-20	29.37	29.84	29.24	29.68	+0.849%	97,904	-6.705%
2019-09-19	29.66	30.37	29.43	29.43	-0.942%	27,435	-5.912%
2019-09-18	29.60	29.99	29.25	29.71	+0.406%	36,982	-6.799%
2019-09-17	29.62	29.69	29.04	29.59	-0.738%	24,732	-6.421%
2019-09-16	29.88	30.69	29.68	29.81	-1.029%	43,375	-7.112%
2019-09-13	29.98	30.41	29.82	30.12	+1.142%	48,208	-8.068%
2019-09-12	29.26	29.97	28.86	29.78	+1.293%	45,922	-7.018%
2019-09-11	28.59	29.54	27.95	29.40	+3.230%	39,447	-5.816%
2019-09-10	27.92	28.78	27.52	28.48	+1.714%	20,540	-2.774%
2019-09-09	27.00	28.16	26.84	28.00	+4.205%	51,653	-1.107%
2019-09-06	27.16	27.39	26.70	26.87	-1.250%	21,411	+3.052%
2019-09-05	27.06	27.67	26.84	27.21	+1.872%	33,534	+1.764%
2019-09-04	26.64	26.75	26.46	26.71	+1.059%	32,214	+3.669%
2019-09-03	26.71	26.81	26.13	26.43	-1.784%	32,525	+4.767%
2019-08-30	26.89	26.92	26.66	26.91	+0.149%	24,987	+2.899%
2019-08-29	26.95	27.26	26.64	26.87	+1.053%	43,393	+3.052%
2019-08-28	26.11	27.00	26.11	26.59	+0.643%	29,166	+4.137%
2019-08-27	27.02	27.31	26.41	26.42	-1.784%	37,103	+4.807%
2019-08-26	26.63	26.95	26.39	26.90	+1.663%	19,959	+2.937%
2019-08-23	26.87	27.41	26.44	26.46	-2.828%	56,171	+4.649%
2019-08-22	27.72	27.72	27.23	27.23	-0.329%	18,638	+1.689%
2019-08-21	27.44	27.47	27.21	27.32	+0.147%	22,224	+1.354%
2019-08-20	27.25	27.68	27.15	27.28	-2.397%	23,294	+1.503%
2019-08-19	28.51	28.51	27.83	27.95	-0.428%	13,798	-0.930%
2019-08-16	27.50	28.12	27.50	28.07	+2.670%	18,124	-1.354%
2019-08-15	27.36	27.56	27.15	27.34	+0.441%	29,971	+1.280%
2019-08-14	27.15	27.68	26.99	27.22	-2.051%	26,397	+1.727%
2019-08-13	27.51	28.21	27.51	27.79	+0.652%	20,414	-0.360%
2019-08-12	27.40	27.81	27.22	27.61	0.000%	16,837	+0.290%
2019-08-09	27.54	28.17	27.35	27.61	0.000%	21,912	+0.290%

BDGEBridge Bancorp, Inc. Common StockstockNASDAQ

BDGE Historical Prices

BDGE
Bridge Bancorp, Inc. Common Stock
stockNASDAQ