GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bridge Bancorp Stock Price (Quote) NASDAQ:BDGE

$34.20 ( 1.57% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $32.60 $35.87 Wednesday, 23rd Jun 2021 BDGE stock ended at $34.20. This is 1.57% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 2.61% from a day low at $33.70 to a day high of $34.58.
90 days $29.08 $35.87
52 weeks $16.51 $35.87

Historical Bridge Bancorp prices

Date Open High Low Close Volume
2021-06-23 $34.00 $34.58 $33.70 $34.20 174 109
2021-06-22 $33.89 $33.89 $33.17 $33.67 122 933
2021-06-21 $33.00 $34.18 $33.00 $33.99 159 981
2021-06-18 $33.65 $34.02 $32.60 $32.94 388 426
2021-06-17 $35.56 $35.56 $33.95 $34.12 130 806
2021-06-16 $35.08 $35.40 $34.45 $35.30 216 703
2021-06-15 $34.34 $35.10 $33.88 $35.08 194 581
2021-06-14 $34.22 $34.59 $33.68 $34.14 222 169
2021-06-11 $33.59 $34.20 $33.45 $34.13 151 232
2021-06-10 $34.74 $34.74 $33.46 $33.46 104 479
2021-06-09 $34.72 $34.74 $34.21 $34.39 92 387
2021-06-08 $34.97 $35.35 $33.30 $35.10 125 829
2021-06-07 $35.16 $35.50 $34.59 $35.23 133 684
2021-06-04 $34.70 $35.11 $34.27 $34.90 107 223
2021-06-03 $34.49 $34.85 $34.10 $34.50 97 779
2021-06-02 $35.09 $35.39 $34.34 $34.44 97 865
2021-06-01 $35.00 $35.45 $34.50 $34.93 163 242
2021-05-28 $34.67 $34.79 $33.99 $34.71 83 626
2021-05-27 $34.18 $34.82 $34.00 $34.71 152 402
2021-05-26 $33.53 $33.91 $33.32 $33.81 125 371
2021-05-25 $34.95 $35.35 $33.46 $33.48 177 758
2021-05-24 $35.69 $35.87 $34.70 $34.97 136 613
2021-05-21 $35.27 $35.79 $34.89 $35.60 218 205
2021-05-20 $34.72 $35.00 $34.35 $34.98 180 512
2021-05-19 $33.70 $34.67 $33.42 $34.54 179 314
2021-05-18 $34.49 $34.72 $34.07 $34.21 133 731
2021-05-17 $34.60 $34.86 $34.13 $34.48 108 041
2021-05-14 $34.34 $34.82 $33.85 $34.73 114 034
2021-05-13 $32.07 $34.30 $32.07 $34.12 133 440
2021-05-12 $33.69 $34.50 $32.65 $32.79 165 764
2021-05-11 $33.65 $34.28 $33.10 $33.28 104 408
2021-05-10 $35.00 $35.06 $33.98 $34.06 238 195
2021-05-07 $33.98 $34.67 $33.93 $34.60 96 189
2021-05-06 $34.18 $34.18 $33.38 $34.07 133 223
2021-05-05 $34.62 $34.62 $33.52 $33.92 154 377
2021-05-04 $33.32 $34.06 $33.16 $34.00 184 993
2021-05-03 $33.17 $33.87 $33.12 $33.37 192 997
2021-04-30 $32.68 $34.00 $32.34 $33.12 170 178
2021-04-29 $33.53 $33.76 $32.87 $33.25 69 638
2021-04-28 $32.97 $33.21 $32.57 $33.00 86 645
2021-04-27 $32.84 $32.96 $32.15 $32.80 84 148
2021-04-26 $33.24 $33.86 $32.65 $32.85 169 636
2021-04-23 $31.84 $33.44 $31.84 $33.08 136 544
2021-04-22 $32.20 $32.32 $31.50 $31.72 101 784
2021-04-21 $31.46 $32.34 $31.34 $32.23 86 657
2021-04-20 $32.68 $32.68 $31.51 $31.67 125 575
2021-04-19 $33.01 $33.63 $32.45 $32.67 108 796
2021-04-16 $33.25 $33.38 $32.84 $33.16 107 677
2021-04-15 $33.16 $33.24 $31.96 $32.83 64 645
2021-04-14 $31.96 $32.85 $31.96 $32.76 120 233

About Bridge Bancorp

Bridge Bancorp, Inc. operates as the bank holding company for The Bridgehampton National Bank that provides commercial and consumer banking services in the United States. Its deposit products include time, savings, and demand deposits. The company also provides various loans comprising commercial real estate mortgage, multi-family mortgage, residential real estate mortgage, real estate construction and land, and installment/consumer loan products... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT