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.

Date	Open	Close	Change	Low	High	Volume
2021-01-29	27.73	24.43	↓$3.30 (-11.90%)	24.34	28.66	3.79M
2021-01-28	28.06	27.83	↓$0.23 (-0.82%)	26.93	28.12	444.55K
2021-01-27	28.43	27.69	↓$0.74 (-2.60%)	27.46	28.84	474.66K
2021-01-26	29.00	29.07	↑$0.07 (0.24%)	28.53	29.92	1.08M
2021-01-25	26.87	27.16	↑$0.29 (1.08%)	26.11	27.26	178.73K
2021-01-22	26.28	27.24	↑$0.96 (3.65%)	26.04	27.27	238.60K
2021-01-21	26.46	26.69	↑$0.23 (0.87%)	26.05	27.07	206.90K
2021-01-20	27.16	26.52	↓$0.64 (-2.36%)	25.70	27.16	270.20K
2021-01-19	27.36	27.38	↑$0.02 (0.07%)	26.87	27.54	89.20K
2021-01-15	27.25	26.98	↓$0.27 (-0.99%)	26.60	27.31	85.70K
2021-01-14	27.43	27.52	↑$0.09 (0.33%)	27.14	27.81	104.70K
2021-01-13	26.21	27.03	↑$0.82 (3.13%)	26.21	27.37	79.20K
2021-01-12	26.81	27.40	↑$0.59 (2.20%)	26.81	27.69	100.50K
2021-01-11	25.75	26.56	↑$0.81 (3.15%)	25.54	26.60	113.80K
2021-01-08	26.26	25.98	↓$0.28 (-1.07%)	25.13	26.26	82.40K
2021-01-07	26.79	26.07	↓$0.72 (-2.69%)	25.63	26.79	176.40K
2021-01-06	25.80	25.24	↓$0.56 (-2.17%)	24.99	26.87	287.70K
2021-01-05	24.22	24.77	↑$0.55 (2.27%)	24.22	25.02	128.50K
2021-01-04	24.32	24.20	↓$0.12 (-0.49%)	23.45	24.55	100.30K
2020-12-31	24.30	24.18	↓$0.12 (-0.49%)	23.79	24.41	121.76K
2020-12-30	23.97	24.17	↑$0.20 (0.83%)	23.97	24.25	61.43K
2020-12-29	24.43	23.91	↓$0.52 (-2.13%)	23.78	24.52	57.65K
2020-12-28	24.42	24.57	↑$0.16 (0.63%)	24.42	25.15	70K
2020-12-24	24.48	24.48	↑$0.00 (0.00%)	24.14	24.57	42.57K
2020-12-23	24.32	24.47	↑$0.15 (0.64%)	23.71	24.52	70.80K
2020-12-22	23.97	23.51	↓$0.46 (-1.92%)	23.42	24.66	49.30K
2020-12-21	24.14	24.09	↓$0.05 (-0.21%)	23.63	24.39	76.48K
2020-12-18	25.03	24.27	↓$0.76 (-3.04%)	24.11	25.03	215.88K
2020-12-17	24.99	25.04	↑$0.05 (0.22%)	24.50	25.21	90.51K
2020-12-16	24.41	25.29	↑$0.88 (3.61%)	24.41	25.54	150.25K