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 (%)
Oct 30, 2015 25.34 25.34 23.89 24.14 65,868 -1.08(-4.30%)
Oct 29, 2015 25.36 25.37 25.11 25.23 63,015 -0.08(-0.33%)
Oct 28, 2015 24.58 25.54 24.58 25.31 144,192 +1.01(+4.15%)
Oct 27, 2015 24.10 24.40 24.10 24.30 64,306 +0.11(+0.45%)
Oct 26, 2015 24.50 24.71 23.59 24.19 23,581 -0.34(-1.40%)
Oct 23, 2015 24.35 24.76 24.27 24.54 22,832 +0.18(+0.72%)
Oct 22, 2015 23.71 24.38 23.71 24.36 35,546 +0.69(+2.91%)
Oct 21, 2015 23.49 23.75 23.49 23.67 51,353 +0.08(+0.32%)
Oct 20, 2015 23.43 23.74 23.39 23.60 20,299 +0.09(+0.39%)
Oct 19, 2015 23.17 23.50 23.16 23.50 25,495 +0.17(+0.72%)
Oct 16, 2015 23.30 23.41 22.80 23.34 25,647 +0.15(+0.65%)
Oct 15, 2015 22.83 23.18 22.26 23.18 32,193 +0.44(+1.94%)
Oct 14, 2015 22.91 23.27 22.73 22.74 22,188 -0.45(-1.94%)
Oct 13, 2015 23.22 23.34 23.18 23.19 21,821 -0.13(-0.54%)
Oct 12, 2015 23.13 23.35 22.97 23.32 22,568 +0.19(+0.83%)
Oct 09, 2015 22.79 23.17 22.66 23.13 30,133 +0.28(+1.20%)
Oct 08, 2015 22.09 22.96 22.00 22.85 29,062 +0.63(+2.81%)
Oct 07, 2015 22.32 22.32 22.00 22.22 50,490 +0.13(+0.57%)
Oct 06, 2015 22.29 22.56 21.88 22.10 74,694 +0.06(+0.26%)
Oct 05, 2015 21.98 22.32 21.92 22.04 33,036 +0.12(+0.53%)
Oct 02, 2015 21.76 21.93 21.47 21.92 80,599 +0.03(+0.11%)
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.