Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.33 28.58 28.08 28.45 48,702 +0.10(+0.36%)
Jan 30, 2019 28.55 28.55 28.17 28.35 37,334 +0.05(+0.16%)
Jan 29, 2019 28.39 28.89 27.76 28.30 66,490 +2.05(+7.81%)
Jan 28, 2019 26.11 26.72 26.01 26.25 23,457 -0.02(-0.07%)
Jan 25, 2019 26.65 26.65 26.10 26.27 29,327 +0.08(+0.32%)
Jan 24, 2019 26.43 26.43 25.76 26.19 23,217 +0.18(+0.71%)
Jan 23, 2019 26.03 26.14 25.92 26.00 30,776 -0.04(-0.14%)
Jan 22, 2019 25.70 26.33 25.70 26.04 58,507 +0.07(+0.28%)
Jan 18, 2019 25.59 26.16 25.50 25.97 46,101 +0.40(+1.55%)
Jan 17, 2019 25.38 25.74 25.17 25.57 33,521 +0.06(+0.25%)
Jan 16, 2019 25.36 27.45 25.30 25.50 83,604 +0.38(+1.53%)
Jan 15, 2019 24.83 25.20 24.64 25.12 34,558 +0.19(+0.77%)
Jan 14, 2019 24.63 25.09 24.63 24.93 44,556 +0.16(+0.67%)
Jan 11, 2019 24.91 24.91 24.39 24.76 36,337 -0.02(-0.07%)
Jan 10, 2019 24.49 25.08 24.45 24.78 48,915 +0.04(+0.15%)
Jan 09, 2019 24.12 25.05 24.12 24.74 45,968 -0.34(-1.35%)
Jan 08, 2019 25.01 25.20 24.59 25.08 28,481 +0.38(+1.56%)
Jan 07, 2019 24.71 24.80 23.96 24.70 67,970 +0.00(+0.00%)
Jan 04, 2019 24.29 24.70 23.48 24.70 42,120 +0.81(+3.38%)
Jan 03, 2019 23.90 24.40 23.65 23.89 26,207 -0.19(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.