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 31, 2018 27.76 28.04 27.08 27.22 53,754 -0.29(-1.07%)
Oct 30, 2018 27.55 27.64 27.09 27.51 26,831 +0.02(+0.07%)
Oct 29, 2018 27.48 27.63 26.84 27.49 40,976 +0.55(+2.04%)
Oct 26, 2018 26.40 27.47 26.10 26.94 45,394 +0.27(+1.00%)
Oct 25, 2018 25.58 26.91 25.58 26.68 64,405 +1.18(+4.64%)
Oct 24, 2018 27.24 27.24 25.42 25.49 54,836 -1.53(-5.66%)
Oct 23, 2018 27.12 27.49 26.86 27.03 35,792 -0.38(-1.37%)
Oct 22, 2018 27.91 27.91 27.30 27.40 54,696 -0.46(-1.64%)
Oct 19, 2018 28.12 28.33 27.79 27.86 41,247 -0.43(-1.52%)
Oct 18, 2018 29.06 29.06 28.09 28.29 29,577 -0.55(-1.91%)
Oct 17, 2018 28.76 28.89 28.24 28.84 41,823 +0.00(+0.00%)
Oct 16, 2018 28.36 29.14 28.00 28.84 46,468 +0.59(+2.09%)
Oct 15, 2018 27.89 28.34 27.80 28.25 44,059 +0.32(+1.14%)
Oct 12, 2018 29.07 29.40 27.52 27.93 62,763 -0.94(-3.25%)
Oct 11, 2018 29.00 29.39 28.86 28.87 60,781 -0.25(-0.87%)
Oct 10, 2018 29.29 29.79 29.09 29.12 52,403 -0.17(-0.59%)
Oct 09, 2018 29.54 29.74 29.11 29.29 49,728 -0.06(-0.22%)
Oct 08, 2018 29.11 29.48 28.88 29.36 33,701 +0.19(+0.65%)
Oct 05, 2018 29.70 29.74 29.01 29.17 36,822 -0.49(-1.66%)
Oct 04, 2018 29.79 30.02 29.56 29.66 28,870 -0.11(-0.37%)
Oct 03, 2018 29.19 29.92 29.19 29.77 41,786 +0.60(+2.06%)
Oct 02, 2018 29.43 29.81 28.86 29.17 35,737 -0.46(-1.57%)
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.