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 (%)
Nov 30, 2017 32.78 32.78 31.66 32.06 42,672 -0.31(-0.96%)
Nov 29, 2017 32.55 33.00 32.55 32.38 115,061 -0.04(-0.14%)
Nov 28, 2017 31.04 32.51 30.55 32.42 33,391 +1.38(+4.45%)
Nov 27, 2017 30.68 31.22 30.68 31.04 17,909 +0.27(+0.87%)
Nov 24, 2017 31.13 31.13 30.01 30.77 13,626 -0.22(-0.72%)
Nov 22, 2017 31.17 31.31 30.97 30.99 22,791 -0.09(-0.29%)
Nov 21, 2017 31.04 31.44 30.86 31.08 30,574 +0.13(+0.43%)
Nov 20, 2017 30.73 30.95 29.70 30.95 37,029 +0.18(+0.58%)
Nov 17, 2017 30.41 30.99 30.32 30.77 20,750 +0.18(+0.58%)
Nov 16, 2017 30.68 31.22 29.61 30.59 33,522 +0.18(+0.59%)
Nov 15, 2017 30.10 30.68 29.57 30.41 32,376 -0.04(-0.15%)
Nov 14, 2017 30.01 30.55 29.61 30.46 29,734 +0.36(+1.19%)
Nov 13, 2017 29.43 30.32 29.21 30.10 28,164 +0.40(+1.35%)
Nov 10, 2017 29.57 30.10 29.43 29.70 25,975 +0.22(+0.76%)
Nov 09, 2017 29.61 29.70 29.16 29.48 37,433 -0.27(-0.90%)
Nov 08, 2017 29.97 30.15 29.43 29.74 47,123 -0.40(-1.33%)
Nov 07, 2017 31.26 31.48 30.06 30.15 56,073 -1.25(-3.98%)
Nov 06, 2017 31.44 31.48 31.08 31.39 21,962 +0.00(+0.00%)
Nov 03, 2017 31.66 31.84 31.39 31.39 33,291 -0.54(-1.68%)
Nov 02, 2017 31.17 32.11 31.04 31.93 17,067 +0.85(+2.73%)
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.