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 (%)
Dec 29, 2017 35.00 35.00 35.00 0 -0.20(-0.57%)
Dec 28, 2017 35.05 35.30 34.87 35.20 23,456 +0.15(+0.43%)
Dec 27, 2017 35.10 35.75 34.85 35.05 19,925 -0.05(-0.14%)
Dec 26, 2017 35.32 35.50 35.00 35.10 33,534 -0.55(-1.54%)
Dec 22, 2017 35.80 36.00 35.15 35.65 30,048 -0.15(-0.42%)
Dec 21, 2017 35.65 36.05 35.60 35.80 42,199 +0.50(+1.42%)
Dec 20, 2017 36.10 36.10 35.30 35.30 30,344 -0.60(-1.67%)
Dec 19, 2017 36.45 36.45 35.60 35.90 32,258 -0.50(-1.37%)
Dec 18, 2017 36.50 36.75 35.88 36.40 27,132 +0.10(+0.28%)
Dec 15, 2017 35.00 36.50 35.00 36.30 106,644 +1.25(+3.57%)
Dec 14, 2017 35.00 35.15 34.50 35.05 97,878 +0.10(+0.29%)
Dec 13, 2017 34.85 35.52 34.05 34.95 22,273 +0.15(+0.43%)
Dec 12, 2017 34.45 35.12 34.45 34.80 16,998 +0.40(+1.16%)
Dec 11, 2017 34.50 34.60 34.20 34.40 18,367 -0.10(-0.29%)
Dec 08, 2017 35.45 35.45 34.45 34.50 28,157 -0.80(-2.27%)
Dec 07, 2017 35.40 35.65 35.00 35.30 21,627 -0.10(-0.28%)
Dec 06, 2017 35.35 35.85 34.92 35.40 22,062 -0.10(-0.28%)
Dec 05, 2017 36.20 36.20 35.35 35.50 22,956 -0.55(-1.53%)
Dec 04, 2017 36.60 36.60 35.95 36.05 33,546 +0.25(+0.70%)
Dec 01, 2017 35.95 35.30 35.80 23,942 -0.15(-0.42%)
Nov 30, 2017 36.75 36.75 35.50 35.95 38,059 -0.35(-0.96%)
Nov 29, 2017 36.50 37.00 36.50 36.30 102,621 -0.05(-0.14%)
Nov 28, 2017 34.80 36.45 34.25 36.35 29,781 +1.55(+4.45%)
Nov 27, 2017 34.40 35.00 34.40 34.80 15,973 +0.30(+0.87%)
Nov 24, 2017 34.90 34.90 33.65 34.50 12,153 -0.25(-0.72%)
Nov 22, 2017 34.95 35.10 34.73 34.75 20,327 -0.10(-0.29%)
Nov 21, 2017 34.80 35.25 34.60 34.85 27,269 +0.15(+0.43%)
Nov 20, 2017 34.45 34.70 33.30 34.70 33,026 +0.20(+0.58%)
Nov 17, 2017 34.10 34.75 34.00 34.50 18,507 +0.20(+0.58%)
Nov 16, 2017 34.40 35.00 33.20 34.30 29,898 +0.20(+0.59%)
Nov 15, 2017 33.75 34.40 33.15 34.10 28,876 -0.05(-0.15%)
Nov 14, 2017 33.65 34.25 33.20 34.15 26,520 +0.40(+1.19%)
Nov 13, 2017 33.00 34.00 32.75 33.75 25,119 +0.45(+1.35%)
Nov 10, 2017 33.15 33.75 33.00 33.30 23,167 +0.25(+0.76%)
Nov 09, 2017 33.20 33.30 32.70 33.05 33,386 -0.30(-0.90%)
Nov 08, 2017 33.60 33.80 33.00 33.35 42,029 -0.45(-1.33%)
Nov 07, 2017 35.05 35.30 33.70 33.80 50,011 -1.40(-3.98%)
Nov 06, 2017 35.25 35.30 34.85 35.20 19,588 +0.00(+0.00%)
Nov 03, 2017 35.50 35.70 35.20 35.20 29,692 -0.60(-1.68%)
Nov 02, 2017 34.95 36.00 34.80 35.80 15,222 +0.95(+2.73%)
Nov 01, 2017 35.80 35.85 34.52 34.85 17,093 -0.65(-1.83%)
Oct 31, 2017 35.45 36.20 35.30 35.50 38,811 +0.15(+0.42%)
Oct 30, 2017 36.90 36.90 35.10 35.35 21,281 -1.50(-4.07%)
Oct 27, 2017 35.45 37.15 34.64 36.85 43,333 +1.45(+4.10%)
Oct 26, 2017 35.15 35.40 34.90 35.40 19,222 +0.50(+1.43%)
Oct 25, 2017 34.85 35.00 34.35 34.90 20,979 +0.10(+0.29%)
Oct 24, 2017 34.50 35.00 34.50 34.80 30,291 +0.40(+1.16%)
Oct 23, 2017 34.65 34.65 34.25 34.40 27,356 -0.20(-0.58%)
Oct 20, 2017 34.85 35.00 34.50 34.60 24,036 +0.10(+0.29%)
Oct 19, 2017 34.25 34.80 34.25 34.50 19,454 -0.25(-0.72%)
Oct 18, 2017 34.35 34.95 34.35 34.75 14,116 +0.60(+1.76%)
Oct 17, 2017 34.85 34.85 34.15 34.15 22,093 -0.70(-2.01%)
Oct 16, 2017 34.70 34.95 34.50 34.85 13,557 +0.20(+0.58%)
Oct 13, 2017 34.50 34.85 34.15 34.65 18,732 +0.25(+0.73%)
Oct 12, 2017 34.70 34.85 34.08 34.40 20,637 -0.25(-0.72%)
Oct 11, 2017 34.50 34.95 34.25 34.65 31,081 -0.15(-0.43%)
Oct 10, 2017 34.55 34.85 33.95 34.80 51,543 +0.35(+1.02%)
Oct 09, 2017 34.50 34.70 33.73 34.45 18,520 +0.10(+0.29%)
Oct 06, 2017 34.60 34.75 33.98 34.35 25,684 -0.15(-0.43%)
Oct 05, 2017 34.10 34.75 33.80 34.50 17,346 +0.35(+1.02%)
Oct 04, 2017 34.55 34.55 33.95 34.15 18,170 -0.35(-1.01%)
Oct 03, 2017 34.50 34.60 33.52 34.50 26,843 +0.05(+0.15%)
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.