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, 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%)
Nov 01, 2018 27.30 28.02 26.98 27.20 31,962 -0.02(-0.07%)
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%)
Oct 01, 2018 30.25 30.28 29.51 29.63 25,452 -0.57(-1.90%)
Sep 28, 2018 30.05 30.34 30.05 30.20 32,865 +0.09(+0.30%)
Sep 27, 2018 30.30 30.52 30.02 30.11 33,782 -0.23(-0.75%)
Sep 26, 2018 30.98 30.98 30.20 30.34 61,242 -0.64(-2.06%)
Sep 25, 2018 31.39 31.43 30.93 30.98 30,839 -0.27(-0.87%)
Sep 24, 2018 31.71 31.75 31.02 31.25 45,694 -0.59(-1.86%)
Sep 21, 2018 31.84 32.25 31.75 31.84 91,232 -0.05(-0.14%)
Sep 20, 2018 31.80 32.02 31.69 31.89 34,358 +0.41(+1.30%)
Sep 19, 2018 31.57 32.02 31.48 31.48 36,197 -0.09(-0.29%)
Sep 18, 2018 31.75 31.75 31.52 31.57 28,901 -0.18(-0.57%)
Sep 17, 2018 32.16 32.16 31.61 31.75 28,966 -0.32(-0.99%)
Sep 14, 2018 31.64 32.16 31.64 32.07 27,369 +0.27(+0.86%)
Sep 13, 2018 32.30 32.30 31.75 31.80 39,004 -0.41(-1.27%)
Sep 12, 2018 32.66 32.66 31.96 32.21 60,094 -0.41(-1.26%)
Sep 11, 2018 32.48 32.66 32.46 32.62 50,189 +0.18(+0.56%)
Sep 10, 2018 32.52 32.66 32.36 32.43 65,789 -0.05(-0.14%)
Sep 07, 2018 32.30 32.52 32.21 32.48 41,659 +0.18(+0.56%)
Sep 06, 2018 32.11 32.43 32.11 32.30 38,894 +0.09(+0.28%)
Sep 05, 2018 32.07 32.25 31.98 32.21 62,671 +0.23(+0.71%)
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.