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%)
Jan 02, 2019 23.08 24.19 23.08 24.08 55,223 +0.72(+3.10%)
Dec 31, 2018 23.30 23.75 22.88 23.36 88,824 +0.13(+0.55%)
Dec 28, 2018 23.19 23.83 23.15 23.23 51,177 +0.10(+0.44%)
Dec 27, 2018 22.99 23.43 22.45 23.13 39,757 -0.05(-0.20%)
Dec 26, 2018 22.39 23.42 22.28 23.18 58,556 +0.82(+3.69%)
Dec 24, 2018 22.66 23.21 22.10 22.35 18,114 -0.38(-1.65%)
Dec 21, 2018 22.78 23.11 22.63 22.73 206,347 -0.17(-0.76%)
Dec 20, 2018 23.12 23.94 22.86 22.90 73,918 -0.21(-0.91%)
Dec 19, 2018 23.91 24.04 23.03 23.11 39,559 -0.77(-3.22%)
Dec 18, 2018 24.54 24.54 23.77 23.88 51,923 -0.51(-2.10%)
Dec 17, 2018 24.72 25.18 24.29 24.39 53,946 -0.35(-1.41%)
Dec 14, 2018 24.83 25.18 24.56 24.74 54,233 -0.22(-0.88%)
Dec 13, 2018 25.49 25.85 24.94 24.96 27,399 -0.49(-1.91%)
Dec 12, 2018 25.25 25.91 25.25 25.45 38,266 +0.46(+1.83%)
Dec 11, 2018 25.45 25.62 24.93 24.99 23,633 -0.27(-1.09%)
Dec 10, 2018 25.16 25.27 24.50 25.27 44,104 +0.10(+0.40%)
Dec 07, 2018 25.32 25.99 24.89 25.16 37,864 -0.15(-0.58%)
Dec 06, 2018 24.83 25.36 24.62 25.31 39,996 +0.16(+0.62%)
Dec 04, 2018 26.46 26.58 25.10 25.16 56,633 -1.56(-5.83%)
Dec 03, 2018 27.34 27.54 26.60 26.71 36,183 -0.34(-1.25%)
Nov 30, 2018 26.97 27.38 26.97 27.05 57,070 +0.00(+0.00%)
Nov 29, 2018 27.30 27.44 26.67 27.05 30,201 -0.25(-0.91%)
Nov 28, 2018 26.59 27.43 26.26 27.30 41,352 +0.62(+2.34%)
Nov 27, 2018 26.90 26.90 26.41 26.68 25,690 -0.27(-1.02%)
Nov 26, 2018 27.17 27.27 26.92 26.95 43,474 -0.19(-0.71%)
Nov 23, 2018 26.78 27.36 26.78 27.14 15,167 +0.33(+1.23%)
Nov 21, 2018 26.81 26.81 26.81 0 +0.04(+0.14%)
Nov 20, 2018 26.92 27.23 26.55 26.78 40,324 -0.36(-1.32%)
Nov 19, 2018 27.46 27.46 26.84 27.14 18,683 -0.27(-1.00%)
Nov 16, 2018 27.26 27.68 26.96 27.41 32,845 +0.01(+0.03%)
Nov 15, 2018 26.60 27.51 26.60 27.40 29,301 +0.60(+2.22%)
Nov 14, 2018 27.88 28.00 26.62 26.81 35,956 -0.84(-3.05%)
Nov 13, 2018 27.45 27.93 27.09 27.65 21,552 +0.21(+0.77%)
Nov 12, 2018 27.60 27.94 26.82 27.44 28,714 -0.16(-0.60%)
Nov 09, 2018 27.93 28.40 27.54 27.60 37,210 -0.38(-1.34%)
Nov 08, 2018 27.30 28.04 27.30 27.98 36,247 +0.57(+2.07%)
Nov 07, 2018 27.27 27.45 26.85 27.41 29,201 +0.15(+0.54%)
Nov 06, 2018 27.03 27.49 26.68 27.26 23,159 +0.18(+0.68%)
Nov 05, 2018 27.34 27.49 26.98 27.08 20,335 -0.28(-1.01%)
Nov 02, 2018 27.31 27.72 27.06 27.36 32,299 +0.16(+0.57%)
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.