Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Bridge Bancorp Inc.
NASDAQ
BDGE
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
29/01/21
27.83
28.66
24.34
24.43
3,788,300
28/01/21
28.06
28.12
26.93
27.83
444,500
27/01/21
28.66
28.84
27.46
27.69
474,600
26/01/21
29.00
29.92
28.53
29.07
1,082,400
25/01/21
26.87
27.26
26.11
27.16
177,000
22/01/21
26.28
27.27
26.04
27.24
238,600
21/01/21
26.46
27.07
26.05
26.69
206,900
20/01/21
27.16
27.16
25.70
26.52
270,100
19/01/21
27.36
27.53
26.87
27.38
89,300
15/01/21
27.25
27.31
26.60
26.98
85,700
14/01/21
27.43
27.81
27.14
27.52
104,600
13/01/21
26.21
27.37
26.21
27.03
79,200
12/01/21
26.81
27.69
26.81
27.40
100,400
11/01/21
25.75
26.60
25.54
26.56
113,800
08/01/21
26.26
26.26
25.13
25.98
82,400
07/01/21
26.79
26.79
25.63
26.07
176,300
06/01/21
25.80
26.87
24.99
25.24
287,700
05/01/21
24.22
25.02
24.22
24.77
128,500
04/01/21
24.32
24.55
23.45
24.20
100,200
31/12/20
24.30
24.41
23.79
24.18
121,700
30/12/20
23.97
24.25
23.97
24.17
61,400
29/12/20
24.43
24.52
23.78
23.91
57,600
28/12/20
24.42
25.15
24.42
24.57
69,900
24/12/20
24.48
24.57
24.14
24.48
42,500
23/12/20
24.32
24.52
23.71
24.47
70,800
22/12/20
23.97
24.66
23.42
23.51
49,200
21/12/20
24.14
24.39
23.63
24.09
76,400
18/12/20
25.03
25.03
24.11
24.27
215,800
17/12/20
24.99
25.21
24.50
25.04
90,500
16/12/20
24.41
25.54
24.41
25.29
150,200
15/12/20
24.29
25.00
23.94
24.90
77,900
14/12/20
24.75
25.04
24.07
24.16
44,700
11/12/20
24.09
24.81
23.96
24.33
80,000
10/12/20
23.90
24.51
23.88
24.47
54,600
09/12/20
25.78
25.78
23.78
24.28
113,200
08/12/20
24.30
24.92
24.29
24.32
132,700
07/12/20
24.78
25.33
24.44
24.91
109,800
04/12/20
24.32
25.21
23.68
25.08
92,600
03/12/20
23.68
23.95
23.20
23.65
61,700
02/12/20
22.87
23.76
22.87
23.68
65,600
01/12/20
23.36
23.42
22.49
23.08
85,700
30/11/20
23.54
23.61
22.23
22.32
121,900
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%